Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 46.40 45.72 45.72 293,494 -0.15(-0.32%)
Jun 28, 2018 45.76 46.13 45.21 45.87 133,768 +0.09(+0.19%)
Jun 27, 2018 46.77 47.48 45.77 45.78 200,144 -1.03(-2.21%)
Jun 26, 2018 45.57 46.96 45.57 46.81 180,508 +1.18(+2.59%)
Jun 25, 2018 46.53 46.70 45.29 45.63 158,951 -0.88(-1.88%)
Jun 22, 2018 46.76 47.03 46.42 46.51 187,189 -0.05(-0.11%)
Jun 21, 2018 46.89 46.99 46.29 46.56 111,151 -0.38(-0.82%)
Jun 20, 2018 46.82 47.17 46.22 46.94 94,209 +0.40(+0.87%)
Jun 19, 2018 46.80 47.06 45.96 46.54 187,883 -0.57(-1.21%)
Jun 18, 2018 46.34 47.24 46.12 47.11 161,826 +0.59(+1.27%)
Jun 15, 2018 47.16 46.04 46.52 461,519 -0.64(-1.36%)
Jun 14, 2018 48.00 48.24 46.74 47.16 266,412 -0.69(-1.44%)
Jun 13, 2018 47.62 47.97 47.50 47.85 262,660 +0.22(+0.45%)
Jun 12, 2018 47.11 47.70 47.01 47.63 251,101 +0.65(+1.38%)
Jun 11, 2018 46.82 47.02 46.09 46.98 181,976 +0.14(+0.29%)
Jun 08, 2018 46.63 46.90 46.38 46.84 260,753 +0.12(+0.25%)
Jun 07, 2018 46.77 46.88 46.32 46.73 405,308 +0.05(+0.11%)
Jun 06, 2018 46.82 46.68 314,659 +0.19(+0.40%)
Jun 05, 2018 45.47 46.79 45.07 46.49 390,983 +0.99(+2.18%)
Jun 04, 2018 44.72 45.54 44.72 45.50 135,670 +0.92(+2.07%)
Jun 01, 2018 44.29 44.87 44.28 44.57 125,115 +0.62(+1.41%)
May 31, 2018 44.42 44.44 43.79 43.95 93,187 -0.52(-1.17%)
May 30, 2018 43.48 44.68 43.39 44.47 144,679 +1.27(+2.94%)
May 29, 2018 43.26 43.76 43.05 43.21 175,170 -0.37(-0.86%)
May 25, 2018 43.58 43.58 43.58 0 +0.00(+0.00%)
May 24, 2018 43.48 43.94 43.43 43.58 110,083 -0.05(-0.11%)
May 23, 2018 42.83 43.82 42.83 43.63 194,705 +0.44(+1.02%)
May 22, 2018 45.24 45.33 42.22 43.19 729,830 -3.73(-7.95%)
May 21, 2018 46.41 47.18 46.33 46.91 145,051 +0.78(+1.68%)
May 18, 2018 46.13 46.38 45.90 46.14 144,654 +0.20(+0.43%)
May 17, 2018 45.92 46.22 45.82 45.94 170,771 +0.11(+0.24%)
May 16, 2018 45.87 46.16 45.58 45.83 228,085 +0.17(+0.37%)
May 15, 2018 45.47 46.07 45.40 45.66 90,646 +0.06(+0.13%)
May 14, 2018 46.12 46.20 45.41 45.61 131,569 -0.43(-0.94%)
May 11, 2018 46.44 46.44 45.78 46.04 137,077 -0.30(-0.66%)
May 10, 2018 46.49 46.78 45.64 46.34 150,754 +0.01(+0.02%)
May 09, 2018 45.87 46.58 45.78 46.33 165,877 +0.65(+1.42%)
May 08, 2018 44.23 45.75 44.23 45.68 191,005 +1.11(+2.49%)
May 07, 2018 43.76 44.74 43.75 44.57 226,748 +0.91(+2.09%)
May 04, 2018 42.69 43.91 42.59 43.66 98,192 +0.86(+2.00%)
May 03, 2018 42.49 42.99 42.13 42.80 120,920 +0.11(+0.25%)
May 02, 2018 42.76 43.31 42.63 42.69 100,701 -0.06(-0.14%)
May 01, 2018 42.49 42.84 41.85 42.75 227,569 +0.17(+0.39%)
Apr 30, 2018 43.30 43.54 42.58 42.59 99,729 -0.59(-1.38%)
Apr 27, 2018 43.49 43.49 42.81 43.18 105,528 -0.26(-0.59%)
Apr 26, 2018 43.74 43.84 43.19 43.44 94,185 -0.11(-0.25%)
Apr 25, 2018 43.75 44.29 42.95 43.54 142,556 -0.17(-0.38%)
Apr 24, 2018 44.23 44.51 43.11 43.71 153,476 -0.34(-0.78%)
Apr 23, 2018 44.09 44.45 43.91 44.05 305,683 -0.13(-0.29%)
Apr 20, 2018 44.53 44.90 44.00 44.18 230,618 -0.44(-0.99%)
Apr 19, 2018 44.43 45.08 44.20 44.62 165,620 +0.10(+0.22%)
Apr 18, 2018 44.20 44.60 43.69 44.53 325,165 +0.62(+1.41%)
Apr 17, 2018 43.37 44.66 43.25 43.91 271,738 +0.84(+1.96%)
Apr 16, 2018 43.79 43.93 42.41 43.06 449,662 -0.66(-1.50%)
Apr 13, 2018 43.59 43.84 43.38 43.72 181,177 +0.21(+0.47%)
Apr 12, 2018 43.11 43.89 43.11 43.51 176,384 +0.51(+1.19%)
Apr 11, 2018 42.65 43.67 42.65 43.00 161,133 +0.17(+0.39%)
Apr 10, 2018 42.45 43.10 42.04 42.84 195,329 +0.92(+2.20%)
Apr 09, 2018 42.85 42.89 41.85 41.91 159,536 -0.53(-1.25%)
Apr 06, 2018 42.95 43.43 42.21 42.44 341,100 -0.82(-1.91%)
Apr 05, 2018 42.93 43.39 42.74 43.27 302,734 +0.64(+1.50%)
Apr 04, 2018 41.31 42.76 41.24 42.63 355,150 +0.81(+1.95%)
Apr 03, 2018 41.79 42.12 41.52 41.82 341,023 +0.12(+0.28%)
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.