Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 48.14 48.89 48.00 48.28 18,025,676 +0.32(+0.66%)
Jun 28, 2018 47.81 48.32 47.71 47.96 12,826,737 +0.33(+0.70%)
Jun 27, 2018 48.28 48.58 47.56 47.63 13,135,324 -0.67(-1.38%)
Jun 26, 2018 48.38 48.53 48.21 48.29 15,080,216 -0.29(-0.59%)
Jun 25, 2018 48.84 49.01 48.23 48.58 13,265,431 -0.31(-0.63%)
Jun 22, 2018 48.74 49.25 48.69 48.89 16,235,502 +0.23(+0.47%)
Jun 21, 2018 48.73 48.73 48.37 48.66 11,201,010 -0.08(-0.16%)
Jun 20, 2018 48.56 48.90 48.35 48.74 15,304,679 +0.20(+0.41%)
Jun 19, 2018 48.24 48.76 48.22 48.54 12,598,749 +0.03(+0.07%)
Jun 18, 2018 48.80 48.80 48.19 48.51 11,997,645 -0.83(-1.68%)
Jun 15, 2018 49.39 48.69 49.34 20,690,712 +0.37(+0.76%)
Jun 14, 2018 49.37 49.61 48.69 48.96 15,030,118 -0.45(-0.92%)
Jun 13, 2018 49.40 49.71 49.23 49.42 11,930,300 +0.12(+0.24%)
Jun 12, 2018 49.24 49.43 48.96 49.30 10,040,138 +0.09(+0.18%)
Jun 11, 2018 49.56 49.63 49.01 49.21 9,115,670 -0.20(-0.40%)
Jun 08, 2018 48.96 49.46 48.93 49.41 12,258,044 +0.47(+0.95%)
Jun 07, 2018 48.95 48.98 48.56 48.94 9,555,857 +0.05(+0.10%)
Jun 06, 2018 48.90 48.90 9,562,047 +0.43(+0.88%)
Jun 05, 2018 48.95 49.21 48.21 48.47 15,829,872 -0.50(-1.02%)
Jun 04, 2018 48.60 49.37 48.30 48.97 24,141,390 +1.15(+2.41%)
Jun 01, 2018 47.29 48.01 47.07 47.81 13,967,055 +0.81(+1.73%)
May 31, 2018 47.08 47.28 46.83 47.00 15,452,551 -0.15(-0.32%)
May 30, 2018 46.31 47.21 46.20 47.15 13,985,351 +1.04(+2.26%)
May 29, 2018 46.25 46.49 45.81 46.11 11,152,126 -0.54(-1.17%)
May 25, 2018 46.65 46.65 46.65 0 -0.03(-0.07%)
May 24, 2018 46.78 46.91 46.43 46.69 8,775,773 -0.03(-0.07%)
May 23, 2018 46.15 46.97 46.13 46.72 12,539,467 +0.57(+1.23%)
May 22, 2018 46.41 46.69 46.11 46.15 10,857,362 -0.09(-0.20%)
May 21, 2018 46.73 46.84 46.10 46.24 10,733,737 -0.45(-0.96%)
May 18, 2018 46.55 46.95 45.39 46.69 12,268,307 +0.06(+0.12%)
May 17, 2018 47.01 47.20 46.49 46.64 9,937,055 -0.54(-1.14%)
May 16, 2018 46.84 47.38 46.67 47.18 10,805,863 +0.43(+0.93%)
May 15, 2018 46.93 47.21 46.50 46.74 8,637,321 -0.38(-0.80%)
May 14, 2018 47.19 47.43 46.92 47.12 12,015,464 -0.01(-0.02%)
May 11, 2018 45.92 47.35 45.90 47.13 16,127,440 +1.29(+2.81%)
May 10, 2018 45.90 46.37 45.74 45.84 10,422,492 +0.09(+0.19%)
May 09, 2018 44.98 46.12 44.87 45.75 10,495,047 +0.94(+2.10%)
May 08, 2018 45.30 45.34 44.42 44.81 12,991,368 -0.49(-1.08%)
May 07, 2018 45.61 45.87 45.07 45.30 12,709,238 -0.29(-0.64%)
May 04, 2018 45.10 45.72 44.87 45.60 11,058,190 +0.17(+0.38%)
May 03, 2018 45.11 45.64 44.51 45.42 14,339,281 +0.18(+0.40%)
May 02, 2018 45.54 45.79 45.02 45.24 13,199,450 -0.54(-1.17%)
May 01, 2018 46.58 46.77 44.91 45.78 16,625,644 -0.70(-1.51%)
Apr 30, 2018 47.10 47.36 46.48 46.48 16,591,544 -0.47(-1.01%)
Apr 27, 2018 46.85 47.10 46.83 46.95 9,709,597 +0.05(+0.10%)
Apr 26, 2018 47.23 47.44 46.67 46.91 17,098,630 -0.17(-0.37%)
Apr 25, 2018 47.29 47.31 46.52 47.08 16,988,494 -0.36(-0.77%)
Apr 24, 2018 47.70 48.16 47.19 47.44 16,889,398 -0.13(-0.27%)
Apr 23, 2018 47.41 47.86 46.92 47.57 25,097,830 +1.12(+2.41%)
Apr 20, 2018 46.47 46.80 46.31 46.45 12,218,346 +0.15(+0.32%)
Apr 19, 2018 46.52 46.84 46.12 46.30 13,343,844 -0.22(-0.48%)
Apr 18, 2018 46.91 47.07 46.26 46.52 14,233,723 -0.28(-0.59%)
Apr 17, 2018 47.25 47.34 46.55 46.80 19,420,304 +0.49(+1.06%)
Apr 16, 2018 45.61 46.78 45.14 46.31 28,547,138 +1.17(+2.59%)
Apr 13, 2018 45.07 45.26 44.72 45.14 12,733,569 +0.34(+0.76%)
Apr 12, 2018 44.69 45.15 44.33 44.80 15,121,329 +0.43(+0.96%)
Apr 11, 2018 44.26 44.64 44.13 44.37 11,414,781 -0.23(-0.51%)
Apr 10, 2018 44.75 44.84 44.25 44.60 16,362,788 +0.26(+0.59%)
Apr 09, 2018 43.42 45.33 43.07 44.34 29,430,516 +2.21(+5.25%)
Apr 06, 2018 42.86 43.09 41.77 42.13 15,833,011 -0.92(-2.15%)
Apr 05, 2018 43.47 43.72 42.98 43.05 15,800,860 -0.01(-0.02%)
Apr 04, 2018 42.22 43.18 42.16 43.06 11,275,429 +0.36(+0.83%)
Apr 03, 2018 42.11 42.75 41.71 42.71 11,708,834 +0.65(+1.54%)
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.