Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 48.33 48.78 47.89 47.89 9,689,186 -0.09(-0.19%)
Jul 30, 2018 48.45 48.49 47.68 47.98 20,959,444 -0.33(-0.68%)
Jul 27, 2018 48.67 48.99 47.98 48.31 18,778,718 -0.24(-0.49%)
Jul 26, 2018 48.03 48.57 48.02 48.55 36,271,772 +0.71(+1.47%)
Jul 25, 2018 47.63 47.90 47.06 47.84 24,655,548 +0.24(+0.50%)
Jul 24, 2018 48.66 48.74 47.56 47.60 23,038,430 -0.60(-1.25%)
Jul 23, 2018 47.95 48.27 47.30 48.20 11,790,347 -0.03(-0.07%)
Jul 20, 2018 48.23 48.38 47.83 48.23 7,825,546 -0.05(-0.10%)
Jul 19, 2018 48.22 48.49 47.97 48.28 9,229,007 -0.16(-0.33%)
Jul 18, 2018 48.30 48.47 48.07 48.44 10,602,505 +0.49(+1.02%)
Jul 17, 2018 46.99 47.96 46.90 47.95 18,371,496 +0.62(+1.32%)
Jul 16, 2018 47.48 47.66 47.30 47.33 6,100,897 -0.14(-0.30%)
Jul 13, 2018 47.64 47.69 47.35 47.48 6,294,529 -0.10(-0.21%)
Jul 12, 2018 47.02 47.62 46.94 47.57 13,223,412 +0.57(+1.21%)
Jul 11, 2018 47.55 47.71 47.00 47.00 17,610,872 -1.33(-2.75%)
Jul 10, 2018 47.88 48.39 47.83 48.33 13,874,399 +0.52(+1.08%)
Jul 09, 2018 47.83 47.86 47.23 47.82 9,360,869 +0.36(+0.75%)
Jul 06, 2018 46.77 47.54 46.65 47.46 16,182,669 +0.60(+1.27%)
Jul 05, 2018 46.19 46.88 46.18 46.86 11,501,726 +1.23(+2.70%)
Jul 03, 2018 45.63 45.63 45.63 0 -0.81(-1.75%)
Jul 02, 2018 45.84 46.62 45.63 46.45 10,132,755 +0.02(+0.04%)
Jun 29, 2018 46.60 46.89 46.35 46.43 11,443,397 +0.23(+0.49%)
Jun 28, 2018 45.64 46.29 45.63 46.20 14,968,473 +0.46(+1.01%)
Jun 27, 2018 47.11 47.18 45.74 45.74 18,658,588 -1.15(-2.45%)
Jun 26, 2018 46.91 47.06 46.57 46.89 18,243,606 +0.43(+0.92%)
Jun 25, 2018 47.53 47.59 46.11 46.46 25,820,156 -1.74(-3.61%)
Jun 22, 2018 48.73 48.77 48.02 48.20 9,367,129 -0.18(-0.37%)
Jun 21, 2018 49.45 49.52 48.38 48.38 16,018,312 -0.61(-1.25%)
Jun 20, 2018 49.12 49.18 48.71 48.99 12,284,916 +0.30(+0.62%)
Jun 19, 2018 48.42 48.72 48.00 48.69 24,580,302 -0.59(-1.19%)
Jun 18, 2018 49.26 49.33 48.80 49.28 11,633,957 -0.60(-1.21%)
Jun 15, 2018 49.88 49.80 49.88 14,243,322 +0.08(+0.16%)
Jun 14, 2018 49.93 50.12 49.60 49.80 7,283,773 +0.08(+0.15%)
Jun 13, 2018 49.76 50.22 49.63 49.72 15,647,826 -0.10(-0.21%)
Jun 12, 2018 49.74 49.84 49.41 49.83 5,625,192 +0.15(+0.30%)
Jun 11, 2018 49.62 49.88 49.47 49.68 6,729,046 -0.05(-0.11%)
Jun 08, 2018 49.52 49.87 49.25 49.73 10,496,888 -0.34(-0.68%)
Jun 07, 2018 50.56 50.65 49.76 50.07 20,635,172 -0.40(-0.80%)
Jun 06, 2018 50.47 49.91 50.47 6,057,309 +0.32(+0.64%)
Jun 05, 2018 50.03 50.20 49.75 50.15 8,303,186 +0.28(+0.56%)
Jun 04, 2018 49.61 49.91 49.43 49.87 8,588,647 +0.34(+0.68%)
Jun 01, 2018 48.86 49.58 48.78 49.53 10,768,217 +1.06(+2.18%)
May 31, 2018 48.68 48.94 48.35 48.47 9,577,851 -0.41(-0.83%)
May 30, 2018 48.96 49.21 48.60 48.88 11,927,428 +0.29(+0.60%)
May 29, 2018 48.75 49.06 48.33 48.59 10,068,042 -0.39(-0.80%)
May 25, 2018 48.98 48.98 48.98 0 +0.48(+1.00%)
May 24, 2018 48.35 48.63 47.91 48.50 14,747,740 +0.14(+0.29%)
May 23, 2018 47.81 48.37 47.66 48.36 9,333,016 +0.05(+0.11%)
May 22, 2018 48.38 48.61 48.11 48.30 9,614,671 +0.34(+0.72%)
May 21, 2018 47.97 48.33 47.50 47.96 8,482,811 +0.68(+1.43%)
May 18, 2018 47.37 47.58 47.02 47.28 22,659,366 -0.58(-1.21%)
May 17, 2018 48.00 48.30 47.51 47.86 8,003,194 -0.32(-0.66%)
May 16, 2018 47.63 48.21 47.62 48.18 7,667,463 +0.67(+1.42%)
May 15, 2018 47.84 47.97 47.21 47.50 10,581,635 -0.54(-1.12%)
May 14, 2018 48.07 48.56 47.94 48.04 14,702,869 +0.82(+1.74%)
May 11, 2018 47.34 47.64 47.13 47.22 9,802,624 -0.37(-0.77%)
May 10, 2018 46.99 47.58 46.99 47.58 10,337,712 +0.78(+1.66%)
May 09, 2018 46.26 46.81 46.16 46.81 8,917,232 +0.66(+1.42%)
May 08, 2018 45.73 46.15 45.60 46.15 8,409,481 +0.32(+0.70%)
May 07, 2018 45.72 46.03 45.65 45.83 15,264,873 +0.24(+0.54%)
May 04, 2018 44.10 45.58 43.99 45.58 23,713,380 +1.15(+2.60%)
May 03, 2018 43.82 44.58 43.44 44.43 21,781,008 +0.11(+0.24%)
May 02, 2018 44.55 44.73 44.18 44.32 9,990,690 -0.32(-0.72%)
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.