Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 46.16 44.95 45.73 3,197,527 +0.40(+0.88%)
Jun 28, 2018 44.12 45.53 43.96 45.33 2,330,287 +0.71(+1.60%)
Jun 27, 2018 44.56 45.89 44.35 44.61 2,530,917 -0.06(-0.13%)
Jun 26, 2018 43.41 44.83 43.00 44.67 4,017,016 +1.50(+3.48%)
Jun 25, 2018 44.02 44.02 42.52 43.17 2,339,468 -1.27(-2.85%)
Jun 22, 2018 44.33 44.65 44.15 44.44 3,468,459 +0.73(+1.67%)
Jun 21, 2018 43.90 44.31 43.47 43.71 2,307,967 -0.45(-1.02%)
Jun 20, 2018 43.78 44.31 43.24 44.16 2,215,042 +0.78(+1.80%)
Jun 19, 2018 43.53 43.53 42.28 43.38 3,403,843 -1.28(-2.86%)
Jun 18, 2018 43.90 44.74 43.89 44.65 2,904,145 +0.43(+0.97%)
Jun 15, 2018 46.66 43.92 44.22 5,087,626 -2.44(-5.23%)
Jun 14, 2018 47.25 47.45 46.47 46.66 2,222,679 -0.50(-1.05%)
Jun 13, 2018 48.13 48.27 47.09 47.16 2,652,616 -0.92(-1.91%)
Jun 12, 2018 48.75 48.90 47.90 48.08 1,601,315 -0.61(-1.26%)
Jun 11, 2018 47.31 49.35 46.99 48.69 5,098,952 +1.37(+2.89%)
Jun 08, 2018 47.80 48.27 47.25 47.33 2,357,263 -0.65(-1.36%)
Jun 07, 2018 48.81 48.89 47.35 47.98 2,577,266 -0.92(-1.88%)
Jun 06, 2018 48.90 2,945,694 +0.66(+1.38%)
Jun 05, 2018 47.42 48.28 47.23 48.23 2,495,366 +0.97(+2.04%)
Jun 04, 2018 46.95 47.62 46.95 47.27 2,285,691 +0.80(+1.72%)
Jun 01, 2018 47.20 47.42 46.30 46.47 2,503,755 -0.42(-0.89%)
May 31, 2018 48.75 49.19 46.63 46.89 4,128,291 -0.46(-0.97%)
May 30, 2018 46.93 47.46 46.33 47.35 1,723,022 +1.21(+2.62%)
May 29, 2018 46.40 46.77 45.67 46.14 2,023,223 -0.61(-1.31%)
May 25, 2018 46.75 46.75 46.75 0 -1.19(-2.48%)
May 24, 2018 47.42 48.22 47.36 47.94 1,914,341 +0.57(+1.19%)
May 23, 2018 48.05 48.16 47.12 47.38 2,333,501 -1.09(-2.25%)
May 22, 2018 49.43 49.65 48.38 48.47 2,612,834 -0.66(-1.35%)
May 21, 2018 49.94 49.94 48.92 49.13 2,507,957 -0.45(-0.91%)
May 18, 2018 49.29 49.79 49.11 49.58 3,087,265 +0.12(+0.24%)
May 17, 2018 48.60 49.83 48.60 49.46 2,960,368 +0.51(+1.04%)
May 16, 2018 49.30 49.43 48.32 48.96 5,570,355 -0.34(-0.69%)
May 15, 2018 50.52 50.67 49.16 49.30 6,372,254 -1.75(-3.42%)
May 14, 2018 53.04 53.17 50.77 51.04 4,486,705 -1.59(-3.02%)
May 11, 2018 52.47 52.92 52.06 52.63 4,079,136 +0.17(+0.32%)
May 10, 2018 52.09 52.68 51.78 52.47 3,405,720 +0.29(+0.56%)
May 09, 2018 52.40 52.80 51.87 52.17 3,739,514 -0.26(-0.50%)
May 08, 2018 52.92 53.31 52.13 52.44 2,820,930 -0.77(-1.45%)
May 07, 2018 53.45 54.02 52.98 53.21 3,991,240 +0.16(+0.29%)
May 04, 2018 51.73 53.12 51.35 53.05 2,664,251 +1.08(+2.08%)
May 03, 2018 51.53 52.44 51.34 51.97 4,152,972 +0.20(+0.40%)
May 02, 2018 51.16 52.18 50.93 51.76 3,460,656 +1.05(+2.08%)
May 01, 2018 49.78 51.14 48.88 50.71 2,590,030 +0.77(+1.54%)
Apr 30, 2018 50.14 50.59 49.80 49.94 2,818,876 -0.39(-0.78%)
Apr 27, 2018 51.27 51.69 49.84 50.33 4,465,111 -1.31(-2.53%)
Apr 26, 2018 52.92 53.72 51.11 51.64 5,989,953 +0.97(+1.91%)
Apr 25, 2018 49.35 51.14 48.74 50.67 4,880,739 +1.10(+2.22%)
Apr 24, 2018 50.20 50.92 48.67 49.57 7,440,195 -1.05(-2.08%)
Apr 23, 2018 53.22 53.56 50.23 50.62 13,462,150 -7.91(-13.51%)
Apr 20, 2018 58.35 58.66 56.08 58.53 7,828,415 -0.21(-0.37%)
Apr 19, 2018 59.05 60.82 58.09 58.75 12,075,321 +0.81(+1.40%)
Apr 18, 2018 56.83 58.80 55.84 57.94 8,886,767 +2.26(+4.06%)
Apr 17, 2018 54.01 56.07 53.41 55.68 6,227,818 +2.00(+3.73%)
Apr 16, 2018 54.18 55.11 53.07 53.68 5,713,222 +0.07(+0.13%)
Apr 13, 2018 53.60 54.02 52.93 53.61 2,753,506 +0.48(+0.90%)
Apr 12, 2018 52.38 53.97 51.86 53.13 5,870,528 +0.49(+0.93%)
Apr 11, 2018 52.48 53.54 51.35 52.64 5,571,688 -0.11(-0.20%)
Apr 10, 2018 50.53 53.82 50.38 52.75 9,199,869 +3.37(+6.84%)
Apr 09, 2018 48.56 50.74 48.11 49.37 6,981,632 +2.51(+5.35%)
Apr 06, 2018 46.02 47.54 45.94 46.87 4,169,427 +0.43(+0.92%)
Apr 05, 2018 46.04 47.53 45.99 46.44 3,053,227 +0.67(+1.47%)
Apr 04, 2018 43.31 45.91 43.12 45.77 3,759,914 +1.53(+3.46%)
Apr 03, 2018 43.53 44.52 43.53 44.23 2,987,896 +0.99(+2.28%)
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.