Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 46.58 46.71 46.58 46.68 1,407 +0.27(+0.58%)
Jun 28, 2018 45.99 46.41 45.99 46.41 2,386 +0.20(+0.42%)
Jun 27, 2018 46.39 46.77 46.19 46.21 6,238 -0.44(-0.94%)
Jun 26, 2018 46.62 46.77 46.55 46.65 5,642 +0.31(+0.66%)
Jun 25, 2018 46.76 46.76 46.23 46.35 3,815 -0.74(-1.58%)
Jun 22, 2018 46.87 47.18 46.87 47.09 5,570 +0.23(+0.49%)
Jun 21, 2018 47.17 47.17 46.86 46.86 4,825 -0.42(-0.88%)
Jun 20, 2018 47.01 47.29 47.01 47.28 6,317 +0.03(+0.06%)
Jun 19, 2018 47.60 47.60 47.03 47.25 3,869 -0.30(-0.62%)
Jun 18, 2018 47.40 47.57 47.40 47.55 3,877 +0.22(+0.45%)
Jun 15, 2018 47.28 47.44 47.26 47.33 5,777 -0.16(-0.34%)
Jun 14, 2018 47.63 47.71 47.44 47.49 5,246 -0.02(-0.04%)
Jun 13, 2018 47.42 47.54 47.31 47.51 9,240 +0.14(+0.29%)
Jun 12, 2018 47.34 47.37 47.34 47.37 719 +0.00(+0.01%)
Jun 11, 2018 47.32 47.48 47.29 47.37 3,717 +0.04(+0.09%)
Jun 08, 2018 47.18 47.32 47.11 47.32 7,438 +0.17(+0.36%)
Jun 07, 2018 47.23 47.25 47.02 47.16 10,126 -0.05(-0.10%)
Jun 06, 2018 47.22 47.20 3,010 +0.25(+0.54%)
Jun 05, 2018 46.93 46.95 46.76 46.95 2,655 +0.18(+0.39%)
Jun 04, 2018 47.41 47.41 46.76 46.77 1,170 -0.07(-0.15%)
Jun 01, 2018 46.53 47.05 46.53 46.84 8,666 +0.50(+1.07%)
May 31, 2018 46.66 46.66 46.15 46.34 4,834 -0.13(-0.28%)
May 30, 2018 46.87 46.87 46.22 46.47 3,755 +0.58(+1.27%)
May 29, 2018 45.97 45.99 45.61 45.89 6,613 -0.49(-1.06%)
May 25, 2018 46.38 46.38 46.38 0 -0.02(-0.04%)
May 24, 2018 46.65 46.65 46.14 46.40 13,106 -0.18(-0.38%)
May 23, 2018 46.43 46.58 46.36 46.58 13,382 -0.15(-0.32%)
May 22, 2018 47.08 47.08 46.73 46.73 7,018 -0.11(-0.24%)
May 21, 2018 47.08 47.19 46.84 46.84 8,531 +0.19(+0.41%)
May 18, 2018 46.31 46.83 46.31 46.65 5,111 -0.05(-0.10%)
May 17, 2018 46.87 46.98 46.64 46.69 3,976 -0.14(-0.30%)
May 16, 2018 46.47 46.86 46.46 46.83 9,501 +0.32(+0.69%)
May 15, 2018 46.56 46.59 46.29 46.51 14,183 -0.10(-0.21%)
May 14, 2018 46.75 46.83 46.61 46.61 25,814 -0.02(-0.05%)
May 11, 2018 46.60 46.63 46.46 46.63 3,090 +0.06(+0.13%)
May 10, 2018 46.41 46.61 46.37 46.57 23,238 +0.34(+0.74%)
May 09, 2018 46.03 46.29 45.83 46.23 11,744 +0.46(+1.00%)
May 08, 2018 45.83 45.83 45.60 45.77 2,819 +0.07(+0.15%)
May 07, 2018 45.69 45.97 45.69 45.71 5,102 -0.09(-0.19%)
May 04, 2018 45.04 45.79 45.04 45.79 3,356 +0.84(+1.87%)
May 03, 2018 44.69 45.09 43.90 44.95 17,102 -0.44(-0.96%)
May 02, 2018 45.47 45.59 45.32 45.39 5,282 +0.37(+0.83%)
May 01, 2018 45.58 45.58 44.97 45.02 1,731 -0.56(-1.23%)
Apr 30, 2018 45.87 45.87 45.49 45.58 2,519 -0.10(-0.22%)
Apr 27, 2018 45.62 45.76 45.59 45.68 2,415 +0.08(+0.18%)
Apr 26, 2018 44.78 45.64 44.78 45.60 1,554 +0.91(+2.05%)
Apr 25, 2018 44.84 44.84 44.51 44.68 2,673 -0.36(-0.81%)
Apr 24, 2018 46.31 46.31 45.03 45.05 7,301 -0.80(-1.75%)
Apr 23, 2018 45.90 45.98 45.62 45.85 6,904 +0.14(+0.30%)
Apr 20, 2018 46.14 46.14 45.71 45.71 6,388 -0.51(-1.11%)
Apr 19, 2018 46.54 46.54 45.13 46.22 8,084 -0.32(-0.68%)
Apr 18, 2018 46.57 46.58 46.47 46.54 2,998 +0.11(+0.23%)
Apr 17, 2018 46.37 46.56 46.34 46.43 7,084 +0.47(+1.01%)
Apr 16, 2018 46.41 46.41 45.81 45.97 10,354 +0.50(+1.10%)
Apr 13, 2018 45.68 45.68 45.47 45.47 3,399 -0.24(-0.53%)
Apr 12, 2018 46.20 46.20 45.55 45.71 2,289 +0.48(+1.06%)
Apr 11, 2018 45.13 45.46 45.13 45.23 3,695 -0.36(-0.79%)
Apr 10, 2018 45.49 45.59 45.18 45.59 2,750 +0.90(+2.00%)
Apr 09, 2018 44.80 45.39 44.68 44.69 7,728 +0.15(+0.34%)
Apr 06, 2018 45.54 45.54 44.40 44.54 8,680 -1.10(-2.41%)
Apr 05, 2018 45.26 45.64 45.20 45.64 10,079 +0.72(+1.60%)
Apr 04, 2018 44.06 44.92 44.06 44.92 11,924 +0.24(+0.54%)
Apr 03, 2018 44.43 44.68 43.81 44.68 16,265 +0.80(+1.83%)
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.