Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 48.86 48.94 47.68 47.76 25,953,280 -1.00(-2.05%)
Jul 30, 2018 49.04 49.40 48.60 48.76 27,231,922 -0.12(-0.24%)
Jul 27, 2018 48.66 49.10 48.48 48.87 21,189,288 +0.27(+0.55%)
Jul 26, 2018 48.74 48.96 48.51 48.61 16,992,898 +0.07(+0.14%)
Jul 25, 2018 48.43 48.76 48.22 48.54 18,637,894 -0.10(-0.21%)
Jul 24, 2018 48.35 48.92 48.22 48.64 32,684,650 +0.29(+0.60%)
Jul 23, 2018 47.01 48.42 46.93 48.35 29,492,406 +1.33(+2.82%)
Jul 20, 2018 46.74 47.23 46.55 47.02 20,954,382 +0.07(+0.14%)
Jul 19, 2018 46.90 47.41 46.70 46.96 26,655,248 -0.20(-0.42%)
Jul 18, 2018 46.90 47.36 46.80 47.16 23,889,826 +0.01(+0.02%)
Jul 17, 2018 47.47 47.54 47.04 47.15 25,971,070 -0.36(-0.75%)
Jul 16, 2018 46.46 47.71 46.37 47.51 30,634,550 +1.36(+2.94%)
Jul 13, 2018 45.63 46.51 44.70 46.15 41,202,664 -0.56(-1.20%)
Jul 12, 2018 47.06 47.06 46.35 46.70 21,868,110 -0.03(-0.07%)
Jul 11, 2018 47.01 47.31 46.66 46.74 18,756,940 -0.46(-0.97%)
Jul 10, 2018 47.56 47.58 46.96 47.20 18,665,562 -0.12(-0.26%)
Jul 09, 2018 46.84 47.48 46.70 47.32 20,007,430 +0.73(+1.57%)
Jul 06, 2018 46.10 46.79 45.87 46.59 14,862,837 +0.54(+1.18%)
Jul 05, 2018 46.61 46.75 45.89 46.05 20,140,490 -0.27(-0.58%)
Jul 03, 2018 46.31 46.31 46.31 0 -0.63(-1.35%)
Jul 02, 2018 46.01 47.00 45.90 46.95 25,437,026 +0.73(+1.59%)
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%)
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.