Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 48.25 46.81 46.83 51,953,248 +1.53(+3.37%)
Jun 28, 2018 45.24 45.49 44.79 45.30 16,369,272 +0.30(+0.66%)
Jun 27, 2018 44.98 45.56 44.82 45.01 23,107,938 -0.13(-0.28%)
Jun 26, 2018 45.53 45.57 44.79 45.14 17,045,072 -0.45(-0.98%)
Jun 25, 2018 45.43 45.74 44.86 45.58 24,940,638 +0.02(+0.04%)
Jun 22, 2018 46.43 46.50 45.43 45.57 29,051,754 -0.36(-0.79%)
Jun 21, 2018 45.83 46.26 45.52 45.93 25,085,634 -0.09(-0.20%)
Jun 20, 2018 46.85 46.96 45.99 46.02 19,584,230 -0.51(-1.09%)
Jun 19, 2018 46.19 46.66 46.12 46.53 19,714,734 +0.00(+0.00%)
Jun 18, 2018 46.05 46.66 45.98 46.53 21,137,776 +0.08(+0.18%)
Jun 15, 2018 46.77 46.24 46.45 42,278,764 +0.20(+0.44%)
Jun 14, 2018 46.74 46.76 46.02 46.24 21,530,886 -0.35(-0.76%)
Jun 13, 2018 46.79 47.24 46.58 46.60 17,639,160 -0.19(-0.40%)
Jun 12, 2018 47.00 47.26 46.54 46.78 16,108,936 -0.11(-0.23%)
Jun 11, 2018 47.13 47.40 46.88 46.89 16,002,508 -0.14(-0.31%)
Jun 08, 2018 46.94 47.11 46.45 47.04 15,348,483 +0.04(+0.09%)
Jun 07, 2018 47.11 47.30 46.67 46.99 20,477,852 +0.04(+0.09%)
Jun 06, 2018 46.99 46.95 18,752,806 +0.91(+1.98%)
Jun 05, 2018 46.13 46.40 45.86 46.04 14,066,363 -0.28(-0.60%)
Jun 04, 2018 46.28 46.61 46.12 46.32 12,539,141 +0.12(+0.26%)
Jun 01, 2018 46.09 46.48 45.85 46.20 16,691,184 +0.59(+1.30%)
May 31, 2018 45.79 45.94 45.44 45.61 20,734,558 -0.20(-0.44%)
May 30, 2018 45.33 45.99 45.09 45.81 19,429,752 +1.08(+2.42%)
May 29, 2018 45.65 45.84 44.47 44.73 37,405,500 -1.65(-3.55%)
May 25, 2018 46.38 46.38 46.38 0 +0.19(+0.42%)
May 24, 2018 47.20 47.22 45.98 46.18 29,206,718 -1.28(-2.69%)
May 23, 2018 46.49 47.46 46.15 47.46 27,895,310 +0.78(+1.66%)
May 22, 2018 46.15 47.01 45.99 46.68 20,592,392 +0.61(+1.32%)
May 21, 2018 45.69 46.15 45.68 46.07 13,603,066 +0.71(+1.56%)
May 18, 2018 45.74 45.97 45.35 45.36 25,442,152 -0.44(-0.96%)
May 17, 2018 45.96 46.18 45.64 45.80 25,595,472 -0.69(-1.49%)
May 16, 2018 46.21 46.73 46.09 46.50 19,471,808 +0.24(+0.53%)
May 15, 2018 45.98 46.70 45.93 46.25 17,745,564 +0.23(+0.50%)
May 14, 2018 46.28 46.31 45.90 46.02 15,162,783 +0.03(+0.06%)
May 11, 2018 46.20 46.40 45.84 46.00 17,074,452 -0.17(-0.37%)
May 10, 2018 45.73 46.23 45.30 46.17 24,502,250 +0.75(+1.66%)
May 09, 2018 45.15 45.60 45.07 45.41 19,279,140 +0.48(+1.07%)
May 08, 2018 44.54 45.37 44.46 44.93 24,600,076 +0.45(+1.01%)
May 07, 2018 44.75 44.76 44.25 44.49 19,250,358 +0.21(+0.48%)
May 04, 2018 43.23 44.69 43.14 44.27 19,721,926 +0.73(+1.69%)
May 03, 2018 43.61 43.70 42.92 43.54 22,746,788 -0.22(-0.50%)
May 02, 2018 43.92 44.33 43.65 43.76 19,556,082 -0.31(-0.70%)
May 01, 2018 43.40 44.10 43.26 44.07 16,581,363 +0.50(+1.15%)
Apr 30, 2018 44.07 44.48 43.57 43.57 20,334,894 -0.34(-0.76%)
Apr 27, 2018 43.83 44.39 43.77 43.90 14,674,955 -0.07(-0.15%)
Apr 26, 2018 44.43 44.53 43.81 43.97 20,304,376 -0.56(-1.26%)
Apr 25, 2018 43.97 44.85 43.54 44.53 25,019,694 +0.50(+1.14%)
Apr 24, 2018 44.40 45.06 43.75 44.03 27,493,398 -0.08(-0.19%)
Apr 23, 2018 44.06 44.30 43.75 44.11 21,138,164 +0.04(+0.10%)
Apr 20, 2018 43.54 44.28 43.45 44.07 37,150,740 +0.86(+1.98%)
Apr 19, 2018 42.35 43.27 42.33 43.21 28,233,706 +0.96(+2.28%)
Apr 18, 2018 42.58 42.74 42.14 42.25 25,111,302 -0.15(-0.36%)
Apr 17, 2018 42.72 42.90 42.33 42.40 30,420,880 -0.19(-0.45%)
Apr 16, 2018 42.42 43.04 42.18 42.59 38,019,828 -0.08(-0.18%)
Apr 13, 2018 43.61 43.85 42.60 42.67 38,230,860 -1.52(-3.43%)
Apr 12, 2018 43.73 44.66 43.62 44.19 23,802,628 +0.65(+1.48%)
Apr 11, 2018 43.87 43.99 43.37 43.54 17,499,780 -0.58(-1.31%)
Apr 10, 2018 44.43 44.49 43.70 44.12 17,487,862 +0.31(+0.71%)
Apr 09, 2018 44.02 44.71 43.73 43.81 20,311,686 +0.02(+0.04%)
Apr 06, 2018 44.14 44.37 43.57 43.79 27,364,390 -0.86(-1.93%)
Apr 05, 2018 44.72 45.24 44.48 44.66 19,657,720 +0.29(+0.66%)
Apr 04, 2018 42.87 44.47 42.77 44.36 19,025,584 +0.70(+1.59%)
Apr 03, 2018 43.37 43.76 42.81 43.67 19,853,660 +0.61(+1.42%)
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.