Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 47.02 47.20 46.94 47.18 42,359 +0.98(+2.12%)
Jul 30, 2018 46.64 46.65 46.20 46.20 24,987 +0.92(+2.03%)
Jul 27, 2018 45.43 45.51 45.24 45.28 17,200 +0.16(+0.35%)
Jul 26, 2018 45.34 45.39 45.07 45.12 33,015 -0.78(-1.70%)
Jul 25, 2018 45.49 45.90 45.32 45.90 37,978 +0.74(+1.64%)
Jul 24, 2018 45.22 44.95 45.16 37,267 +0.21(+0.47%)
Jul 23, 2018 45.14 45.14 44.89 44.95 29,821 -1.26(-2.73%)
Jul 20, 2018 45.74 46.25 45.71 46.21 47,474 +0.87(+1.92%)
Jul 19, 2018 45.37 45.53 45.10 45.34 39,583 -0.37(-0.81%)
Jul 18, 2018 45.75 45.86 45.58 45.71 30,080 -0.24(-0.52%)
Jul 17, 2018 45.90 46.09 45.76 45.95 36,720 +0.45(+0.99%)
Jul 16, 2018 45.56 45.58 45.41 45.50 35,129 -0.04(-0.09%)
Jul 13, 2018 45.64 45.36 45.54 36,123 +0.18(+0.40%)
Jul 12, 2018 45.45 45.55 45.26 45.36 39,741 -0.09(-0.20%)
Jul 11, 2018 45.34 45.67 45.34 45.45 39,989 -1.03(-2.22%)
Jul 10, 2018 46.51 46.60 46.02 46.48 31,178 -0.22(-0.47%)
Jul 09, 2018 46.46 46.72 46.46 46.70 33,451 +0.47(+1.02%)
Jul 06, 2018 45.99 46.40 45.87 46.23 24,101 +0.04(+0.09%)
Jul 05, 2018 46.44 46.44 46.18 46.19 32,357 +0.28(+0.61%)
Jul 03, 2018 45.91 45.91 45.91 0 -0.06(-0.13%)
Jul 02, 2018 46.11 46.17 45.80 45.97 40,024 -0.46(-0.99%)
Jun 29, 2018 46.82 46.82 46.43 46.43 34,281 -0.14(-0.30%)
Jun 28, 2018 46.59 46.68 46.28 46.57 45,008 +1.39(+3.08%)
Jun 27, 2018 45.73 45.97 45.18 45.18 37,082 -0.51(-1.12%)
Jun 26, 2018 45.72 45.89 45.61 45.69 41,561 +0.85(+1.90%)
Jun 25, 2018 45.05 45.12 44.68 44.84 40,116 +0.17(+0.38%)
Jun 22, 2018 44.58 44.83 44.51 44.67 36,003 +0.17(+0.38%)
Jun 21, 2018 45.08 45.08 44.49 44.50 28,594 -0.71(-1.57%)
Jun 20, 2018 45.58 45.58 45.21 45.21 20,766 +0.07(+0.16%)
Jun 19, 2018 44.80 45.29 44.80 45.14 38,266 -0.84(-1.83%)
Jun 18, 2018 45.93 45.98 45.29 45.98 49,686 -0.26(-0.56%)
Jun 15, 2018 46.64 45.73 46.24 92,273 -0.40(-0.86%)
Jun 14, 2018 46.63 46.74 46.45 46.64 49,834 -0.01(-0.02%)
Jun 13, 2018 46.85 46.94 46.56 46.65 36,253 -0.27(-0.58%)
Jun 12, 2018 46.97 47.00 46.80 46.92 31,882 -0.10(-0.21%)
Jun 11, 2018 46.87 47.06 46.86 47.02 40,225 -0.41(-0.86%)
Jun 08, 2018 47.04 47.48 47.04 47.43 53,034 -0.38(-0.79%)
Jun 07, 2018 47.50 48.07 47.50 47.81 67,050 -0.20(-0.42%)
Jun 06, 2018 48.05 47.64 48.01 91,151 +0.40(+0.84%)
Jun 05, 2018 47.66 47.87 47.51 47.61 51,495 -0.23(-0.48%)
Jun 04, 2018 47.59 47.84 47.44 47.84 71,640 +0.71(+1.51%)
Jun 01, 2018 47.06 47.22 46.95 47.13 71,180 +0.61(+1.31%)
May 31, 2018 46.25 46.52 46.09 46.52 59,838 +0.91(+2.00%)
May 30, 2018 45.62 45.91 45.37 45.61 50,112 -1.37(-2.92%)
May 29, 2018 47.22 47.62 46.88 46.98 94,971 -0.64(-1.34%)
May 25, 2018 47.62 47.62 47.62 0 +0.31(+0.66%)
May 24, 2018 47.64 47.64 47.30 47.31 37,971 -0.14(-0.30%)
May 23, 2018 47.24 47.46 47.16 47.45 63,501 -0.03(-0.06%)
May 22, 2018 47.46 47.65 47.41 47.48 36,092 +0.07(+0.15%)
May 21, 2018 47.65 47.66 47.36 47.41 24,769 -0.22(-0.46%)
May 18, 2018 47.66 47.68 47.33 47.63 43,548 -0.16(-0.33%)
May 17, 2018 47.88 48.00 47.74 47.79 42,937 -0.50(-1.04%)
May 16, 2018 48.11 48.32 48.00 48.29 51,635 +0.45(+0.94%)
May 15, 2018 47.83 47.98 47.69 47.84 34,268 -0.36(-0.75%)
May 14, 2018 48.07 48.32 48.01 48.20 67,195 +0.12(+0.25%)
May 11, 2018 48.06 48.19 47.90 48.08 58,640 -0.44(-0.91%)
May 10, 2018 48.46 48.61 48.28 48.52 33,486 +0.05(+0.10%)
May 09, 2018 48.35 48.49 48.17 48.47 29,084 +0.01(+0.02%)
May 08, 2018 48.49 48.49 48.25 48.46 33,996 +0.07(+0.14%)
May 07, 2018 48.32 48.56 48.26 48.39 32,673 +0.23(+0.48%)
May 04, 2018 47.78 48.18 47.76 48.16 48,836 +0.25(+0.52%)
May 03, 2018 47.79 47.96 47.29 47.91 54,837 -0.18(-0.37%)
May 02, 2018 48.06 48.27 47.95 48.09 56,912 -0.25(-0.52%)
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.