Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 47.92 48.09 47.88 48.00 11,025 +0.36(+0.76%)
Jul 30, 2018 47.85 47.86 47.60 47.63 22,418 -0.16(-0.33%)
Jul 27, 2018 48.00 48.12 47.79 47.79 9,106 -0.29(-0.60%)
Jul 26, 2018 48.14 48.17 48.00 48.08 6,402 -0.02(-0.05%)
Jul 25, 2018 48.01 48.12 47.81 48.10 7,339 +0.03(+0.07%)
Jul 24, 2018 48.14 48.30 48.02 48.07 14,167 +0.12(+0.25%)
Jul 23, 2018 47.84 47.97 47.79 47.95 11,396 +0.11(+0.23%)
Jul 20, 2018 47.84 47.95 47.84 47.84 3,202 -0.03(-0.06%)
Jul 19, 2018 47.65 47.98 47.65 47.87 3,493 -0.15(-0.31%)
Jul 18, 2018 48.36 48.36 47.89 48.01 7,569 +0.04(+0.07%)
Jul 17, 2018 47.87 47.98 47.87 47.98 2,446 +0.28(+0.59%)
Jul 16, 2018 47.79 47.79 47.68 47.70 6,469 -0.09(-0.20%)
Jul 13, 2018 48.57 48.57 47.66 47.79 7,881 +0.06(+0.12%)
Jul 12, 2018 47.34 47.73 47.34 47.73 2,675 +0.37(+0.79%)
Jul 11, 2018 47.46 47.46 47.32 47.36 2,562 -0.20(-0.43%)
Jul 10, 2018 47.53 47.70 47.53 47.57 1,260 +0.03(+0.06%)
Jul 09, 2018 47.60 47.60 47.40 47.54 5,509 +0.47(+1.00%)
Jul 06, 2018 46.69 47.07 46.69 47.07 568 +0.40(+0.85%)
Jul 05, 2018 46.66 46.67 46.42 46.67 2,399 +0.32(+0.68%)
Jul 03, 2018 46.35 46.35 46.35 0 -0.08(-0.18%)
Jul 02, 2018 46.16 46.44 46.16 46.44 3,042 -0.24(-0.52%)
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%)
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.