Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 44.16 44.96 43.97 44.40 1,328,212 +0.45(+1.02%)
Jul 30, 2018 43.72 44.78 43.64 43.95 1,537,316 +0.22(+0.50%)
Jul 27, 2018 45.92 46.03 43.62 43.73 1,300,300 -2.19(-4.77%)
Jul 26, 2018 45.79 46.94 45.34 45.92 912,984 +0.08(+0.17%)
Jul 25, 2018 45.08 46.22 45.08 45.84 1,000,726 +0.67(+1.48%)
Jul 24, 2018 46.95 47.33 45.12 45.17 1,521,126 -1.29(-2.78%)
Jul 23, 2018 46.09 46.97 46.05 46.46 939,593 +0.47(+1.02%)
Jul 20, 2018 46.99 47.35 45.97 45.99 939,757 -0.99(-2.11%)
Jul 19, 2018 46.31 47.15 46.18 46.98 983,569 +0.54(+1.16%)
Jul 18, 2018 46.09 46.54 45.69 46.44 1,187,043 +0.52(+1.13%)
Jul 17, 2018 44.49 46.04 43.81 45.92 1,550,547 +1.44(+3.24%)
Jul 16, 2018 44.51 45.00 43.99 44.48 1,293,972 -0.08(-0.18%)
Jul 13, 2018 44.22 45.45 44.22 44.56 1,530,710 +0.27(+0.61%)
Jul 12, 2018 45.40 43.38 44.29 2,082,441 -1.11(-2.44%)
Jul 11, 2018 45.29 45.65 44.62 45.40 718,692 -0.42(-0.92%)
Jul 10, 2018 45.21 46.05 45.01 45.82 1,624,916 +0.02(+0.04%)
Jul 09, 2018 46.48 46.75 45.29 45.80 1,452,959 -0.46(-0.99%)
Jul 06, 2018 45.56 46.50 45.16 46.26 775,881 +0.50(+1.09%)
Jul 05, 2018 46.40 45.52 45.76 1,273,265 -0.64(-1.38%)
Jul 03, 2018 46.40 46.40 46.40 0 +1.30(+2.88%)
Jul 02, 2018 44.39 45.14 43.89 45.10 3,155,333 +0.55(+1.23%)
Jun 29, 2018 46.64 44.49 44.55 2,108,804 -1.46(-3.17%)
Jun 28, 2018 45.46 46.24 45.41 46.01 1,276,560 +0.46(+1.01%)
Jun 27, 2018 46.46 47.07 45.50 45.55 1,321,199 -0.72(-1.56%)
Jun 26, 2018 45.33 46.44 45.28 46.27 1,944,735 +1.05(+2.32%)
Jun 25, 2018 45.75 46.46 44.90 45.22 2,942,677 -0.83(-1.80%)
Jun 22, 2018 46.80 46.86 45.24 46.05 4,864,180 -0.60(-1.29%)
Jun 21, 2018 46.44 46.92 46.29 46.65 1,314,284 +0.33(+0.71%)
Jun 20, 2018 45.55 46.44 44.95 46.32 2,721,379 +0.98(+2.16%)
Jun 19, 2018 45.52 44.60 45.34 1,829,140 -0.18(-0.40%)
Jun 18, 2018 45.50 45.95 45.26 45.52 2,432,114 -0.23(-0.50%)
Jun 15, 2018 46.36 45.99 45.75 2,652,183 -0.24(-0.52%)
Jun 14, 2018 46.92 47.00 45.44 45.99 1,967,889 -0.90(-1.92%)
Jun 13, 2018 48.06 48.24 46.74 46.89 1,810,610 -1.01(-2.11%)
Jun 12, 2018 48.00 48.09 46.61 47.90 3,060,756 +0.88(+1.87%)
Jun 11, 2018 46.63 47.38 46.37 47.02 2,544,846 +0.60(+1.29%)
Jun 08, 2018 46.27 46.46 45.91 46.42 2,026,348 +0.02(+0.04%)
Jun 07, 2018 46.80 47.22 46.36 46.40 2,742,505 -0.41(-0.88%)
Jun 06, 2018 46.52 46.91 45.75 46.81 2,311,696 +0.39(+0.84%)
Jun 05, 2018 44.25 46.51 44.05 46.42 3,529,124 +2.21(+5.00%)
Jun 04, 2018 42.84 44.18 42.81 44.21 1,928,405 +1.41(+3.29%)
Jun 01, 2018 41.82 42.96 41.55 42.80 2,055,519 +1.26(+3.03%)
May 31, 2018 41.67 42.07 41.42 41.54 2,402,054 -0.15(-0.36%)
May 30, 2018 41.77 41.91 41.38 41.69 2,182,857 -0.01(-0.02%)
May 29, 2018 42.02 42.54 41.52 41.70 2,852,703 -0.49(-1.16%)
May 25, 2018 42.19 42.19 42.19 0 +0.00(+0.00%)
May 24, 2018 40.76 42.39 40.55 42.19 3,428,225 +1.39(+3.41%)
May 23, 2018 41.75 43.58 40.31 40.80 9,243,069 -0.41(-0.99%)
May 22, 2018 42.35 42.62 41.11 41.21 4,011,521 -1.08(-2.55%)
May 21, 2018 42.46 42.72 41.92 42.29 2,398,625 +0.02(+0.05%)
May 18, 2018 42.65 43.04 42.20 42.27 2,448,051 -0.49(-1.15%)
May 17, 2018 42.07 43.18 41.99 42.76 3,081,718 +0.44(+1.04%)
May 16, 2018 41.41 42.84 41.00 42.32 3,399,052 +1.52(+3.73%)
May 15, 2018 40.52 41.03 40.17 40.80 1,605,615 +0.16(+0.39%)
May 14, 2018 39.87 40.89 39.72 40.64 2,509,703 +0.76(+1.91%)
May 11, 2018 39.17 40.02 38.84 39.88 1,341,523 +0.80(+2.05%)
May 10, 2018 39.66 39.73 38.48 39.08 1,784,373 -0.71(-1.78%)
May 09, 2018 39.14 39.90 38.90 39.79 1,390,449 +0.78(+2.00%)
May 08, 2018 38.49 39.05 38.36 39.01 1,286,873 +0.53(+1.38%)
May 07, 2018 38.99 39.07 37.84 38.48 1,502,073 -0.23(-0.59%)
May 04, 2018 39.36 39.48 38.61 38.71 2,175,042 -0.83(-2.10%)
May 03, 2018 39.81 39.92 39.20 39.54 1,224,188 -0.27(-0.68%)
May 02, 2018 39.43 39.91 39.05 39.81 1,286,581 +0.18(+0.45%)
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.