Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 42.59 43.31 42.40 43.18 377,927 +1.13(+2.69%)
Jun 28, 2018 41.61 42.20 41.27 42.05 314,633 +0.34(+0.82%)
Jun 27, 2018 43.04 43.08 41.66 41.71 250,197 -1.38(-3.19%)
Jun 26, 2018 43.48 43.72 42.59 43.08 327,099 +0.49(+1.15%)
Jun 25, 2018 42.74 42.84 41.95 42.59 417,731 -0.29(-0.69%)
Jun 22, 2018 43.33 43.48 42.05 42.89 539,904 -0.29(-0.68%)
Jun 21, 2018 43.67 43.92 42.91 43.18 238,391 -0.49(-1.12%)
Jun 20, 2018 43.63 43.92 42.52 43.67 227,758 +0.00(+0.00%)
Jun 19, 2018 43.53 44.07 43.38 43.67 551,139 +0.05(+0.11%)
Jun 18, 2018 44.21 44.71 43.28 43.63 350,461 -0.93(-2.09%)
Jun 15, 2018 45.20 44.21 44.56 622,054 -0.64(-1.41%)
Jun 14, 2018 45.25 45.49 44.31 45.20 453,224 +0.10(+0.22%)
Jun 13, 2018 47.46 47.46 44.61 45.10 492,927 -2.55(-5.36%)
Jun 12, 2018 47.31 47.85 47.11 47.65 315,554 +0.39(+0.83%)
Jun 11, 2018 47.56 47.80 47.01 47.26 637,692 -0.05(-0.10%)
Jun 08, 2018 46.23 47.80 46.23 47.31 498,737 +1.03(+2.23%)
Jun 07, 2018 45.79 46.38 45.39 46.28 382,468 +0.69(+1.51%)
Jun 06, 2018 45.69 45.59 177,028 +0.39(+0.87%)
Jun 05, 2018 44.85 45.44 44.85 45.20 183,479 +0.10(+0.22%)
Jun 04, 2018 44.80 45.39 44.80 45.10 204,180 +0.54(+1.21%)
Jun 01, 2018 44.85 45.05 44.36 44.56 348,091 +0.10(+0.22%)
May 31, 2018 45.20 45.20 44.26 44.46 259,091 -0.59(-1.31%)
May 30, 2018 45.98 46.33 44.80 45.05 479,380 -0.59(-1.29%)
May 29, 2018 44.61 45.88 44.12 45.64 421,730 +0.54(+1.20%)
May 25, 2018 45.10 45.10 45.10 0 +1.33(+3.03%)
May 24, 2018 43.63 44.21 43.13 43.77 281,671 -0.05(-0.11%)
May 23, 2018 42.89 44.17 42.54 43.82 312,152 +0.79(+1.83%)
May 22, 2018 44.12 44.12 42.99 43.04 211,948 -1.47(-3.31%)
May 21, 2018 44.31 44.71 44.09 44.51 324,206 +0.49(+1.12%)
May 18, 2018 42.94 44.26 42.69 44.02 351,636 +1.08(+2.52%)
May 17, 2018 41.66 43.13 41.66 42.94 294,682 +1.13(+2.70%)
May 16, 2018 41.17 42.05 40.73 41.81 514,006 +0.54(+1.31%)
May 15, 2018 43.08 43.08 41.02 41.27 332,792 -2.21(-5.08%)
May 14, 2018 44.36 44.66 43.28 43.48 375,827 +0.10(+0.23%)
May 11, 2018 43.53 44.12 43.18 43.38 298,187 -0.15(-0.34%)
May 10, 2018 43.82 44.26 43.33 43.53 196,357 -0.15(-0.34%)
May 09, 2018 45.44 45.54 43.38 43.67 356,236 -1.77(-3.89%)
May 08, 2018 45.39 45.88 44.85 45.44 210,561 +0.00(+0.00%)
May 07, 2018 45.74 45.88 44.95 45.44 364,577 -0.20(-0.43%)
May 04, 2018 44.85 45.91 44.46 45.64 280,916 +0.74(+1.64%)
May 03, 2018 43.97 45.05 43.92 44.90 285,176 +0.79(+1.78%)
May 02, 2018 44.36 44.80 43.72 44.12 386,272 -0.29(-0.66%)
May 01, 2018 43.48 44.41 42.99 44.41 395,501 +0.69(+1.57%)
Apr 30, 2018 45.74 45.84 43.58 43.72 280,977 -2.01(-4.40%)
Apr 27, 2018 45.25 46.08 45.00 45.74 310,341 +0.74(+1.64%)
Apr 26, 2018 44.31 45.71 42.74 45.00 1,008,483 +2.31(+5.41%)
Apr 25, 2018 42.05 42.94 41.71 42.69 432,274 +0.64(+1.52%)
Apr 24, 2018 42.69 43.28 41.66 42.05 305,349 -0.20(-0.47%)
Apr 23, 2018 42.15 42.74 41.76 42.25 270,510 +0.25(+0.58%)
Apr 20, 2018 42.89 43.38 41.95 42.00 357,628 -0.88(-2.06%)
Apr 19, 2018 44.80 44.80 42.40 42.89 314,529 -2.16(-4.80%)
Apr 18, 2018 45.10 45.39 44.84 45.05 254,993 +0.20(+0.44%)
Apr 17, 2018 44.90 45.10 44.51 44.85 256,604 +0.34(+0.77%)
Apr 16, 2018 44.41 44.95 43.97 44.51 200,212 +0.49(+1.12%)
Apr 13, 2018 44.36 44.41 43.43 44.02 356,821 +0.00(+0.00%)
Apr 12, 2018 44.71 44.71 43.75 44.02 159,136 -0.54(-1.21%)
Apr 11, 2018 44.71 45.39 44.36 44.56 192,135 -0.54(-1.20%)
Apr 10, 2018 45.10 45.42 44.48 45.10 658,904 +0.84(+1.89%)
Apr 09, 2018 45.49 45.49 44.26 44.26 324,704 -0.93(-2.07%)
Apr 06, 2018 45.84 46.50 44.56 45.20 276,369 -1.13(-2.44%)
Apr 05, 2018 45.44 46.43 45.10 46.33 371,772 +1.18(+2.61%)
Apr 04, 2018 42.64 45.42 42.54 45.15 487,284 +2.01(+4.67%)
Apr 03, 2018 42.64 43.31 41.86 43.13 267,911 +0.84(+1.97%)
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.