Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 43.52 43.69 43.06 43.32 20,700,164 -0.05(-0.10%)
Jul 30, 2018 44.14 44.14 43.12 43.37 22,195,962 -0.82(-1.85%)
Jul 27, 2018 44.51 44.63 43.96 44.19 16,350,495 -0.22(-0.49%)
Jul 26, 2018 44.39 44.68 44.30 44.40 16,761,977 -0.07(-0.16%)
Jul 25, 2018 44.09 44.49 44.07 44.48 18,001,654 +0.25(+0.58%)
Jul 24, 2018 44.61 44.12 44.22 21,885,404 +0.00(+0.00%)
Jul 23, 2018 44.18 44.22 43.65 44.22 19,799,898 +0.14(+0.31%)
Jul 20, 2018 44.06 44.25 43.97 44.09 18,970,064 +0.07(+0.17%)
Jul 19, 2018 43.98 44.27 43.80 44.01 18,332,036 -0.18(-0.41%)
Jul 18, 2018 44.33 44.52 43.98 44.19 21,169,552 -0.24(-0.53%)
Jul 17, 2018 43.88 44.51 43.75 44.43 20,716,114 +0.40(+0.91%)
Jul 16, 2018 44.18 44.18 43.57 44.03 25,258,126 +0.02(+0.04%)
Jul 13, 2018 43.42 44.18 43.29 44.01 28,475,996 +0.43(+1.00%)
Jul 12, 2018 43.25 43.62 43.22 43.58 27,464,078 +0.46(+1.07%)
Jul 11, 2018 42.37 43.23 42.27 43.12 25,191,090 +0.59(+1.38%)
Jul 10, 2018 42.38 42.86 42.25 42.53 30,294,864 +0.24(+0.56%)
Jul 09, 2018 41.75 42.35 41.69 42.29 27,757,956 +0.66(+1.59%)
Jul 06, 2018 41.14 41.80 40.97 41.63 22,942,650 +0.53(+1.30%)
Jul 05, 2018 40.86 41.15 40.72 41.10 24,214,924 +0.62(+1.54%)
Jul 03, 2018 40.47 40.47 40.47 0 -0.21(-0.51%)
Jul 02, 2018 39.79 40.69 39.61 40.68 22,821,894 +0.81(+2.02%)
Jun 29, 2018 40.30 39.60 39.88 24,468,096 +0.20(+0.50%)
Jun 28, 2018 39.38 39.84 39.24 39.68 23,090,386 +0.35(+0.90%)
Jun 27, 2018 40.34 40.49 39.32 39.32 29,124,498 -0.87(-2.16%)
Jun 26, 2018 40.24 40.59 40.16 40.19 22,883,934 +0.12(+0.29%)
Jun 25, 2018 39.43 40.24 39.36 40.08 27,225,104 +0.16(+0.41%)
Jun 22, 2018 39.10 40.09 39.06 39.91 33,803,924 +0.90(+2.32%)
Jun 21, 2018 39.08 39.68 38.90 39.01 36,055,568 +0.25(+0.65%)
Jun 20, 2018 39.38 40.53 38.53 38.75 65,324,792 -3.12(-7.46%)
Jun 19, 2018 41.49 42.00 41.42 41.88 25,088,594 -0.23(-0.54%)
Jun 18, 2018 41.47 42.18 41.14 42.10 23,726,018 +0.22(+0.52%)
Jun 15, 2018 42.08 41.54 41.89 31,070,428 +0.34(+0.83%)
Jun 14, 2018 42.55 42.56 41.32 41.54 40,882,204 -2.15(-4.91%)
Jun 13, 2018 43.54 44.05 43.52 43.69 19,947,284 -0.16(-0.37%)
Jun 12, 2018 43.63 43.98 43.58 43.85 16,257,110 +0.24(+0.54%)
Jun 11, 2018 43.58 43.80 43.42 43.61 13,834,680 +0.01(+0.02%)
Jun 08, 2018 42.91 43.79 42.91 43.61 16,038,194 +0.45(+1.05%)
Jun 07, 2018 43.38 43.47 42.92 43.15 15,091,388 -0.06(-0.15%)
Jun 06, 2018 43.27 43.22 14,694,281 +0.56(+1.32%)
Jun 05, 2018 42.84 42.92 42.36 42.66 14,839,900 -0.17(-0.40%)
Jun 04, 2018 42.97 43.05 42.75 42.83 13,456,065 -0.03(-0.06%)
Jun 01, 2018 42.61 42.86 42.45 42.85 12,002,882 +0.57(+1.35%)
May 31, 2018 42.47 42.69 42.27 42.28 14,432,774 -0.30(-0.70%)
May 30, 2018 42.20 42.75 42.02 42.58 13,155,635 +0.72(+1.71%)
May 29, 2018 42.13 42.36 41.66 41.87 13,731,307 -0.67(-1.57%)
May 25, 2018 42.54 42.54 42.54 0 +0.49(+1.16%)
May 24, 2018 42.23 42.48 41.76 42.05 13,808,768 -0.40(-0.94%)
May 23, 2018 41.70 42.51 41.65 42.45 10,169,996 +0.48(+1.14%)
May 22, 2018 42.75 43.03 41.91 41.97 20,446,450 -0.76(-1.78%)
May 21, 2018 42.11 42.80 42.08 42.73 14,823,792 +0.81(+1.92%)
May 18, 2018 42.26 42.35 41.85 41.92 14,935,412 -0.20(-0.47%)
May 17, 2018 42.26 42.59 42.01 42.12 11,221,274 -0.17(-0.41%)
May 16, 2018 42.47 42.47 42.04 42.29 10,910,081 -0.07(-0.17%)
May 15, 2018 42.09 42.37 41.86 42.37 12,490,850 -0.01(-0.02%)
May 14, 2018 42.37 42.77 42.26 42.37 10,705,788 +0.00(+0.00%)
May 11, 2018 42.64 42.67 42.21 42.37 10,494,580 -0.10(-0.23%)
May 10, 2018 42.36 42.63 42.20 42.47 12,125,477 +0.32(+0.75%)
May 09, 2018 41.84 42.25 41.61 42.16 13,062,656 +0.58(+1.39%)
May 08, 2018 41.52 41.62 41.23 41.58 10,861,859 -0.12(-0.28%)
May 07, 2018 41.58 41.85 41.43 41.70 9,950,791 +0.33(+0.79%)
May 04, 2018 40.66 41.56 40.55 41.37 11,680,905 +0.59(+1.44%)
May 03, 2018 41.05 41.08 40.27 40.78 16,982,682 -0.41(-0.99%)
May 02, 2018 41.53 41.70 41.15 41.19 11,839,313 -0.40(-0.96%)
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.