Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 47.61 46.19 46.21 52,651,100 +1.51(+3.37%)
Jun 28, 2018 44.64 44.89 44.19 44.70 16,589,149 +0.29(+0.66%)
Jun 27, 2018 44.38 44.96 44.23 44.41 23,418,330 -0.13(-0.28%)
Jun 26, 2018 44.93 44.96 44.20 44.54 17,274,028 -0.44(-0.98%)
Jun 25, 2018 44.83 45.13 44.26 44.98 25,275,648 +0.02(+0.04%)
Jun 22, 2018 45.81 45.88 44.83 44.96 29,441,986 -0.36(-0.79%)
Jun 21, 2018 45.22 45.65 44.91 45.32 25,422,592 -0.09(-0.20%)
Jun 20, 2018 46.23 46.34 45.38 45.41 19,847,290 -0.50(-1.09%)
Jun 19, 2018 45.58 46.04 45.51 45.91 19,979,548 +0.00(+0.00%)
Jun 18, 2018 45.44 46.04 45.37 45.91 21,421,704 +0.08(+0.18%)
Jun 15, 2018 46.15 45.63 45.83 42,846,668 +0.20(+0.44%)
Jun 14, 2018 46.12 46.14 45.41 45.63 21,820,096 -0.35(-0.76%)
Jun 13, 2018 46.17 46.62 45.96 45.98 17,876,096 -0.18(-0.40%)
Jun 12, 2018 46.38 46.64 45.92 46.16 16,325,316 -0.11(-0.23%)
Jun 11, 2018 46.51 46.77 46.26 46.27 16,217,459 -0.14(-0.31%)
Jun 08, 2018 46.31 46.49 45.83 46.41 15,554,649 +0.04(+0.09%)
Jun 07, 2018 46.49 46.67 46.05 46.37 20,752,918 +0.04(+0.09%)
Jun 06, 2018 46.37 46.33 19,004,700 +0.90(+1.98%)
Jun 05, 2018 45.52 45.79 45.25 45.43 14,255,307 -0.28(-0.60%)
Jun 04, 2018 45.67 45.99 45.51 45.70 12,707,571 +0.12(+0.26%)
Jun 01, 2018 45.48 45.86 45.24 45.59 16,915,386 +0.58(+1.30%)
May 31, 2018 45.19 45.33 44.84 45.00 21,013,070 -0.20(-0.44%)
May 30, 2018 44.73 45.38 44.50 45.20 19,690,738 +1.07(+2.42%)
May 29, 2018 45.05 45.23 43.88 44.14 37,907,940 -1.63(-3.55%)
May 25, 2018 45.76 45.76 45.76 0 +0.19(+0.42%)
May 24, 2018 46.57 46.60 45.38 45.57 29,599,032 -1.26(-2.69%)
May 23, 2018 45.87 46.83 45.53 46.83 28,270,008 +0.77(+1.66%)
May 22, 2018 45.54 46.38 45.38 46.06 20,868,996 +0.60(+1.32%)
May 21, 2018 45.08 45.54 45.07 45.46 13,785,787 +0.70(+1.56%)
May 18, 2018 45.14 45.36 44.75 44.76 25,783,898 -0.43(-0.96%)
May 17, 2018 45.35 45.57 45.04 45.20 25,939,278 -0.68(-1.49%)
May 16, 2018 45.60 46.11 45.48 45.88 19,733,358 +0.24(+0.53%)
May 15, 2018 45.37 46.08 45.33 45.64 17,983,928 +0.23(+0.50%)
May 14, 2018 45.66 45.70 45.29 45.41 15,366,454 +0.02(+0.06%)
May 11, 2018 45.59 45.78 45.23 45.39 17,303,800 -0.17(-0.37%)
May 10, 2018 45.12 45.62 44.70 45.55 24,831,372 +0.74(+1.66%)
May 09, 2018 44.55 44.99 44.48 44.81 19,538,104 +0.48(+1.07%)
May 08, 2018 43.95 44.77 43.87 44.34 24,930,512 +0.44(+1.01%)
May 07, 2018 44.15 44.17 43.66 43.90 19,508,936 +0.21(+0.48%)
May 04, 2018 42.65 44.10 42.57 43.69 19,986,838 +0.73(+1.69%)
May 03, 2018 43.03 43.12 42.35 42.96 23,052,330 -0.22(-0.50%)
May 02, 2018 43.34 43.74 43.07 43.18 19,818,766 -0.31(-0.70%)
May 01, 2018 42.82 43.52 42.69 43.49 16,804,090 +0.50(+1.15%)
Apr 30, 2018 43.49 43.89 42.99 42.99 20,608,040 -0.33(-0.76%)
Apr 27, 2018 43.25 43.80 43.19 43.32 14,872,074 -0.07(-0.15%)
Apr 26, 2018 43.84 43.94 43.23 43.39 20,577,112 -0.55(-1.26%)
Apr 25, 2018 43.39 44.25 42.96 43.94 25,355,768 +0.50(+1.14%)
Apr 24, 2018 43.81 44.47 43.17 43.44 27,862,700 -0.08(-0.19%)
Apr 23, 2018 43.48 43.72 43.17 43.53 21,422,100 +0.04(+0.09%)
Apr 20, 2018 42.96 43.69 42.87 43.49 37,649,760 +0.84(+1.98%)
Apr 19, 2018 41.79 42.70 41.77 42.64 28,612,952 +0.95(+2.28%)
Apr 18, 2018 42.01 42.17 41.58 41.69 25,448,606 -0.15(-0.36%)
Apr 17, 2018 42.15 42.33 41.77 41.84 30,829,504 -0.19(-0.45%)
Apr 16, 2018 41.86 42.47 41.62 42.03 38,530,524 -0.07(-0.18%)
Apr 13, 2018 43.03 43.27 42.04 42.10 38,744,392 -1.50(-3.43%)
Apr 12, 2018 43.15 44.07 43.05 43.60 24,122,352 +0.64(+1.48%)
Apr 11, 2018 43.29 43.41 42.79 42.96 17,734,842 -0.57(-1.31%)
Apr 10, 2018 43.84 43.90 43.12 43.53 17,722,764 +0.31(+0.71%)
Apr 09, 2018 43.44 44.12 43.15 43.23 20,584,520 +0.02(+0.04%)
Apr 06, 2018 43.56 43.78 42.99 43.21 27,731,958 -0.85(-1.93%)
Apr 05, 2018 44.13 44.64 43.89 44.06 19,921,770 +0.29(+0.66%)
Apr 04, 2018 42.30 43.88 42.20 43.77 19,281,144 +0.69(+1.59%)
Apr 03, 2018 42.79 43.18 42.24 43.09 20,120,340 +0.60(+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.