Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 44.58 44.81 43.96 44.23 1,692,813 -0.07(-0.15%)
Jul 30, 2018 43.79 44.56 43.79 44.30 1,478,751 +0.44(+1.00%)
Jul 27, 2018 44.67 44.96 43.72 43.86 1,506,637 -0.73(-1.63%)
Jul 26, 2018 45.19 45.81 44.53 44.58 1,400,250 -0.49(-1.09%)
Jul 25, 2018 44.55 45.09 44.45 45.07 1,695,106 +0.75(+1.69%)
Jul 24, 2018 44.86 44.90 44.16 44.32 1,713,349 -0.49(-1.09%)
Jul 23, 2018 44.29 45.14 44.23 44.81 2,021,016 +0.43(+0.97%)
Jul 20, 2018 45.37 46.09 44.32 44.38 5,391,819 -1.22(-2.67%)
Jul 19, 2018 44.73 45.65 44.72 45.60 1,379,968 +0.82(+1.83%)
Jul 18, 2018 44.22 44.88 44.15 44.78 1,557,946 +0.63(+1.43%)
Jul 17, 2018 44.10 44.48 43.60 44.15 1,585,487 -0.10(-0.23%)
Jul 16, 2018 44.09 44.53 43.65 44.25 1,519,625 +0.21(+0.48%)
Jul 13, 2018 44.94 45.45 43.90 44.04 2,740,261 -1.02(-2.27%)
Jul 12, 2018 45.19 45.31 44.26 45.06 3,854,914 -0.03(-0.06%)
Jul 11, 2018 43.91 45.19 43.57 45.08 3,622,919 +1.12(+2.55%)
Jul 10, 2018 43.88 44.25 42.46 43.96 9,094,070 -1.21(-2.67%)
Jul 09, 2018 45.57 45.67 44.40 45.17 4,893,760 -0.36(-0.80%)
Jul 06, 2018 44.74 45.65 44.63 45.53 3,877,549 +0.70(+1.56%)
Jul 05, 2018 43.78 44.87 43.61 44.83 4,418,492 +1.47(+3.39%)
Jul 03, 2018 43.36 43.36 43.36 0 +0.57(+1.32%)
Jul 02, 2018 42.20 42.79 41.46 42.80 2,661,684 -0.90(-2.07%)
Jun 29, 2018 44.46 44.57 43.63 43.70 1,807,153 -0.51(-1.15%)
Jun 28, 2018 43.24 44.35 43.07 44.21 1,543,513 +0.89(+2.05%)
Jun 27, 2018 43.39 44.05 43.23 43.32 2,059,326 -0.20(-0.47%)
Jun 26, 2018 43.12 43.60 42.49 43.52 2,501,761 +0.57(+1.32%)
Jun 25, 2018 43.18 43.61 42.76 42.96 2,049,368 -0.45(-1.03%)
Jun 22, 2018 44.73 44.77 43.33 43.40 2,453,377 -1.14(-2.56%)
Jun 21, 2018 44.10 44.71 43.87 44.54 2,449,348 +0.80(+1.83%)
Jun 20, 2018 43.45 43.81 43.07 43.74 1,300,217 +0.55(+1.27%)
Jun 19, 2018 43.07 43.54 42.89 43.19 2,048,438 -0.35(-0.81%)
Jun 18, 2018 42.49 43.57 42.42 43.55 2,109,086 +0.94(+2.20%)
Jun 15, 2018 42.64 42.09 42.61 2,833,610 +0.52(+1.24%)
Jun 14, 2018 43.35 43.35 41.97 42.09 3,588,767 -1.37(-3.15%)
Jun 13, 2018 44.85 44.94 43.41 43.45 2,391,838 -1.22(-2.72%)
Jun 12, 2018 44.21 45.03 43.94 44.67 2,495,924 +0.57(+1.28%)
Jun 11, 2018 44.31 44.79 44.03 44.10 2,257,461 -0.18(-0.40%)
Jun 08, 2018 43.81 44.35 43.50 44.28 1,925,310 +0.24(+0.54%)
Jun 07, 2018 43.88 45.07 43.39 44.04 2,918,913 +0.30(+0.68%)
Jun 06, 2018 43.88 43.75 2,043,678 +0.08(+0.19%)
Jun 05, 2018 43.04 43.91 42.86 43.67 3,370,188 +0.67(+1.55%)
Jun 04, 2018 42.05 43.05 41.98 43.00 2,206,111 +1.15(+2.74%)
Jun 01, 2018 41.42 42.26 41.42 41.85 1,578,822 +0.47(+1.14%)
May 31, 2018 41.18 41.69 40.77 41.38 2,635,561 +0.03(+0.06%)
May 30, 2018 41.50 41.93 41.16 41.35 1,899,720 +0.03(+0.08%)
May 29, 2018 41.09 41.48 41.02 41.32 1,950,136 +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 3,632,869 +0.95(+2.35%)
May 23, 2018 39.09 40.29 38.97 40.19 3,656,371 +1.56(+4.04%)
May 22, 2018 38.87 39.28 38.49 38.63 4,128,170 -0.06(-0.15%)
May 21, 2018 38.59 39.12 38.19 38.69 4,424,443 +0.41(+1.06%)
May 18, 2018 39.52 39.83 38.27 38.28 13,534,727 -4.68(-10.90%)
May 17, 2018 42.74 43.77 42.63 42.96 6,112,823 +0.19(+0.45%)
May 16, 2018 42.78 43.20 41.51 42.77 3,629,067 +1.00(+2.39%)
May 15, 2018 41.15 41.92 40.78 41.77 1,852,255 +0.45(+1.09%)
May 14, 2018 41.05 41.43 40.84 41.32 2,553,621 +0.44(+1.07%)
May 11, 2018 40.42 41.19 40.18 40.89 1,104,124 +0.18(+0.45%)
May 10, 2018 40.93 40.96 39.85 40.70 2,006,142 -0.58(-1.40%)
May 09, 2018 40.63 41.40 40.21 41.28 2,240,089 +0.73(+1.80%)
May 08, 2018 40.60 40.90 40.26 40.55 1,410,654 -0.10(-0.25%)
May 07, 2018 41.67 41.67 40.21 40.65 1,286,711 -0.81(-1.96%)
May 04, 2018 41.15 41.63 40.69 41.46 1,246,102 +0.18(+0.43%)
May 03, 2018 41.92 41.97 41.25 41.29 2,702,799 -0.77(-1.83%)
May 02, 2018 41.88 42.29 41.28 42.06 1,426,668 +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.