Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 46.11 46.41 46.02 46.28 32,992,846 +0.18(+0.39%)
Jul 30, 2018 46.28 46.34 45.98 46.10 17,519,598 -0.09(-0.20%)
Jul 27, 2018 46.38 46.45 45.95 46.19 20,341,354 +0.14(+0.30%)
Jul 26, 2018 46.13 46.26 45.99 46.05 11,222,158 -0.45(-0.97%)
Jul 25, 2018 46.14 46.53 45.97 46.51 19,668,588 +0.72(+1.57%)
Jul 24, 2018 45.88 46.04 45.68 45.79 13,594,725 +0.65(+1.44%)
Jul 23, 2018 45.20 45.24 45.01 45.14 10,538,909 -0.33(-0.73%)
Jul 20, 2018 45.28 45.52 45.25 45.47 9,052,698 +0.62(+1.39%)
Jul 19, 2018 44.69 45.02 44.56 44.85 16,100,576 -0.55(-1.21%)
Jul 18, 2018 45.17 45.43 45.07 45.40 21,078,236 -0.04(-0.09%)
Jul 17, 2018 44.93 45.52 44.91 45.44 12,254,242 +0.30(+0.66%)
Jul 16, 2018 45.16 45.20 44.97 45.14 8,261,471 -0.17(-0.38%)
Jul 13, 2018 45.29 45.47 45.14 45.31 9,928,494 -0.02(-0.04%)
Jul 12, 2018 45.25 45.43 45.11 45.33 12,264,891 +0.63(+1.42%)
Jul 11, 2018 44.86 45.06 44.55 44.69 20,908,862 -0.84(-1.84%)
Jul 10, 2018 45.57 45.61 45.25 45.53 14,641,782 -0.12(-0.26%)
Jul 09, 2018 45.45 45.66 45.27 45.65 16,445,009 +0.76(+1.70%)
Jul 06, 2018 44.42 45.05 44.40 44.89 12,385,649 +0.58(+1.31%)
Jul 05, 2018 44.49 44.56 44.11 44.31 12,506,115 -0.10(-0.23%)
Jul 03, 2018 44.41 44.41 44.41 0 +0.03(+0.06%)
Jul 02, 2018 44.12 44.44 44.01 44.39 13,271,155 -0.53(-1.18%)
Jun 29, 2018 44.94 44.70 44.92 18,845,860 +0.75(+1.70%)
Jun 28, 2018 43.80 44.19 43.67 44.16 23,785,812 +0.32(+0.74%)
Jun 27, 2018 44.59 44.72 43.76 43.84 25,329,382 -0.87(-1.95%)
Jun 26, 2018 44.94 45.00 44.62 44.71 17,250,188 -0.21(-0.46%)
Jun 25, 2018 45.06 45.12 44.48 44.92 18,722,794 -0.56(-1.22%)
Jun 22, 2018 45.68 45.69 45.34 45.47 8,508,940 +0.44(+0.97%)
Jun 21, 2018 45.37 45.39 45.00 45.04 20,206,520 -0.62(-1.37%)
Jun 20, 2018 45.88 45.94 45.61 45.66 12,143,553 +0.21(+0.47%)
Jun 19, 2018 45.57 44.99 45.45 23,474,890 -0.55(-1.19%)
Jun 18, 2018 45.97 46.04 45.66 45.99 12,863,642 -0.64(-1.36%)
Jun 15, 2018 46.65 46.26 46.63 15,291,960 -0.31(-0.67%)
Jun 14, 2018 47.27 47.36 46.89 46.94 8,907,581 -0.31(-0.66%)
Jun 13, 2018 47.64 47.73 47.00 47.26 10,052,426 -0.34(-0.71%)
Jun 12, 2018 47.70 47.76 47.41 47.60 9,780,543 -0.08(-0.18%)
Jun 11, 2018 47.79 47.88 47.64 47.68 6,943,232 -0.05(-0.11%)
Jun 08, 2018 47.55 47.89 47.35 47.73 14,952,152 -0.04(-0.09%)
Jun 07, 2018 48.33 48.35 47.48 47.77 15,239,869 -0.70(-1.44%)
Jun 06, 2018 48.47 48.08 48.47 7,261,260 +0.69(+1.44%)
Jun 05, 2018 47.99 48.05 47.74 47.78 7,655,065 -0.35(-0.72%)
Jun 04, 2018 48.04 48.22 48.01 48.13 6,530,776 +0.50(+1.05%)
Jun 01, 2018 47.44 47.70 47.35 47.63 13,842,954 +0.52(+1.10%)
May 31, 2018 47.03 47.27 46.82 47.11 19,802,204 +0.05(+0.11%)
May 30, 2018 46.69 47.11 46.50 47.06 15,925,814 +0.43(+0.93%)
May 29, 2018 47.08 47.18 46.41 46.63 20,490,940 -1.06(-2.22%)
May 25, 2018 47.69 47.69 47.69 0 +0.16(+0.34%)
May 24, 2018 47.53 47.60 47.02 47.53 8,932,208 -0.24(-0.50%)
May 23, 2018 47.26 47.79 47.22 47.77 12,710,847 -0.01(-0.02%)
May 22, 2018 47.85 48.02 47.71 47.77 10,949,359 +0.17(+0.36%)
May 21, 2018 47.74 47.80 47.44 47.61 11,497,083 +0.20(+0.43%)
May 18, 2018 47.38 47.49 47.26 47.40 8,310,773 -0.36(-0.76%)
May 17, 2018 47.94 48.08 47.60 47.77 16,303,792 -0.65(-1.35%)
May 16, 2018 48.16 48.49 48.15 48.42 12,576,063 +0.72(+1.51%)
May 15, 2018 47.83 47.93 47.55 47.70 17,753,082 -0.98(-2.02%)
May 14, 2018 48.89 49.01 48.63 48.68 7,289,555 +0.05(+0.10%)
May 11, 2018 48.89 48.96 48.53 48.63 7,877,821 -0.11(-0.23%)
May 10, 2018 48.26 48.88 48.23 48.74 12,451,970 +1.01(+2.12%)
May 09, 2018 47.83 47.87 47.50 47.73 14,445,720 +0.08(+0.16%)
May 08, 2018 47.52 47.71 47.24 47.66 11,700,849 +0.21(+0.45%)
May 07, 2018 47.34 47.64 47.30 47.44 6,612,406 -0.27(-0.57%)
May 04, 2018 47.10 47.87 47.01 47.72 10,989,833 +0.24(+0.50%)
May 03, 2018 47.61 47.61 46.90 47.48 18,569,270 -0.14(-0.30%)
May 02, 2018 48.09 48.14 47.59 47.62 15,609,599 -0.39(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.