Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 44.57 44.81 43.96 44.23 1,692,979 -0.07(-0.15%)
Jul 30, 2018 43.79 44.56 43.79 44.29 1,478,896 +0.44(+1.00%)
Jul 27, 2018 44.66 44.96 43.72 43.85 1,506,785 -0.73(-1.63%)
Jul 26, 2018 45.19 45.80 44.52 44.58 1,400,387 -0.49(-1.09%)
Jul 25, 2018 44.55 45.08 44.45 45.07 1,695,273 +0.75(+1.69%)
Jul 24, 2018 44.86 44.89 44.16 44.32 1,713,517 -0.49(-1.09%)
Jul 23, 2018 44.29 45.14 44.23 44.81 2,021,215 +0.43(+0.97%)
Jul 20, 2018 45.37 46.08 44.32 44.38 5,392,348 -1.22(-2.67%)
Jul 19, 2018 44.72 45.64 44.72 45.59 1,380,104 +0.82(+1.83%)
Jul 18, 2018 44.22 44.88 44.14 44.77 1,558,099 +0.63(+1.43%)
Jul 17, 2018 44.09 44.47 43.59 44.14 1,585,643 -0.10(-0.23%)
Jul 16, 2018 44.08 44.52 43.64 44.24 1,519,774 +0.21(+0.48%)
Jul 13, 2018 44.94 45.45 43.90 44.03 2,740,530 -1.02(-2.27%)
Jul 12, 2018 45.19 45.31 44.25 45.05 3,855,292 -0.03(-0.06%)
Jul 11, 2018 43.91 45.19 43.57 45.08 3,623,274 +1.12(+2.55%)
Jul 10, 2018 43.88 44.24 42.45 43.96 9,094,962 -1.21(-2.67%)
Jul 09, 2018 45.57 45.66 44.39 45.16 4,894,241 -0.36(-0.80%)
Jul 06, 2018 44.73 45.64 44.63 45.53 3,877,930 +0.70(+1.56%)
Jul 05, 2018 43.78 44.87 43.61 44.83 4,418,926 +1.47(+3.39%)
Jul 03, 2018 43.36 43.36 43.36 0 +0.57(+1.32%)
Jul 02, 2018 42.19 42.78 41.46 42.79 2,661,945 -0.90(-2.07%)
Jun 29, 2018 44.45 44.56 43.63 43.69 1,807,330 -0.51(-1.15%)
Jun 28, 2018 43.24 44.35 43.06 44.20 1,543,665 +0.89(+2.05%)
Jun 27, 2018 43.38 44.05 43.22 43.31 2,059,528 -0.20(-0.47%)
Jun 26, 2018 43.11 43.59 42.49 43.52 2,502,007 +0.57(+1.32%)
Jun 25, 2018 43.18 43.60 42.76 42.95 2,049,569 -0.45(-1.03%)
Jun 22, 2018 44.72 44.77 43.32 43.40 2,453,618 -1.14(-2.56%)
Jun 21, 2018 44.09 44.71 43.86 44.54 2,449,588 +0.80(+1.83%)
Jun 20, 2018 43.45 43.80 43.07 43.74 1,300,344 +0.55(+1.27%)
Jun 19, 2018 43.07 43.53 42.88 43.19 2,048,639 -0.35(-0.81%)
Jun 18, 2018 42.49 43.57 42.41 43.54 2,109,293 +0.94(+2.20%)
Jun 15, 2018 42.64 42.08 42.61 2,833,888 +0.52(+1.24%)
Jun 14, 2018 43.35 43.35 41.97 42.08 3,589,119 -1.37(-3.15%)
Jun 13, 2018 44.85 44.94 43.41 43.45 2,392,072 -1.22(-2.72%)
Jun 12, 2018 44.20 45.03 43.93 44.66 2,496,169 +0.57(+1.28%)
Jun 11, 2018 44.30 44.79 44.02 44.10 2,257,682 -0.18(-0.40%)
Jun 08, 2018 43.80 44.34 43.50 44.28 1,925,498 +0.24(+0.54%)
Jun 07, 2018 43.88 45.07 43.38 44.04 2,919,200 +0.30(+0.68%)
Jun 06, 2018 43.87 43.75 2,043,879 +0.08(+0.19%)
Jun 05, 2018 43.04 43.91 42.86 43.66 3,370,518 +0.67(+1.55%)
Jun 04, 2018 42.05 43.04 41.97 42.99 2,206,327 +1.15(+2.74%)
Jun 01, 2018 41.42 42.26 41.42 41.85 1,578,977 +0.47(+1.14%)
May 31, 2018 41.18 41.69 40.77 41.37 2,635,820 +0.03(+0.06%)
May 30, 2018 41.49 41.92 41.15 41.35 1,899,906 +0.03(+0.08%)
May 29, 2018 41.09 41.48 41.01 41.31 1,950,328 +0.03(+0.06%)
May 25, 2018 41.29 41.29 41.29 0 +0.16(+0.39%)
May 24, 2018 40.11 41.57 40.10 41.13 3,633,225 +0.95(+2.35%)
May 23, 2018 39.09 40.28 38.97 40.18 3,656,729 +1.56(+4.04%)
May 22, 2018 38.87 39.28 38.49 38.62 4,128,575 -0.06(-0.15%)
May 21, 2018 38.59 39.12 38.18 38.68 4,424,877 +0.41(+1.06%)
May 18, 2018 39.52 39.83 38.27 38.28 13,536,055 -4.68(-10.90%)
May 17, 2018 42.73 43.77 42.62 42.96 6,113,423 +0.19(+0.45%)
May 16, 2018 42.77 43.19 41.51 42.77 3,629,423 +1.00(+2.39%)
May 15, 2018 41.15 41.92 40.78 41.77 1,852,437 +0.45(+1.09%)
May 14, 2018 41.05 41.43 40.84 41.32 2,553,871 +0.44(+1.07%)
May 11, 2018 40.41 41.18 40.18 40.88 1,104,232 +0.18(+0.45%)
May 10, 2018 40.92 40.96 39.84 40.70 2,006,339 -0.58(-1.40%)
May 09, 2018 40.63 41.40 40.20 41.28 2,240,308 +0.73(+1.80%)
May 08, 2018 40.60 40.89 40.25 40.55 1,410,792 -0.10(-0.25%)
May 07, 2018 41.67 41.67 40.20 40.65 1,286,838 -0.81(-1.96%)
May 04, 2018 41.14 41.63 40.69 41.46 1,246,225 +0.18(+0.43%)
May 03, 2018 41.92 41.96 41.24 41.28 2,703,064 -0.77(-1.83%)
May 02, 2018 41.88 42.29 41.28 42.05 1,426,808 +0.03(+0.06%)
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.