Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 46.58 45.90 45.90 292,390 -0.15(-0.32%)
Jun 28, 2018 45.94 46.30 45.38 46.04 133,265 +0.09(+0.19%)
Jun 27, 2018 46.94 47.66 45.95 45.95 199,392 -1.04(-2.21%)
Jun 26, 2018 45.74 47.14 45.74 46.99 179,829 +1.18(+2.59%)
Jun 25, 2018 46.71 46.87 45.46 45.81 158,354 -0.88(-1.88%)
Jun 22, 2018 46.93 47.21 46.60 46.69 186,486 -0.05(-0.11%)
Jun 21, 2018 47.07 47.17 46.47 46.73 110,733 -0.38(-0.82%)
Jun 20, 2018 47.00 47.35 46.40 47.12 93,854 +0.40(+0.87%)
Jun 19, 2018 46.98 47.23 46.13 46.72 187,176 -0.57(-1.21%)
Jun 18, 2018 46.52 47.42 46.29 47.29 161,218 +0.59(+1.27%)
Jun 15, 2018 47.34 46.21 46.70 459,784 -0.64(-1.36%)
Jun 14, 2018 48.19 48.42 46.91 47.34 265,410 -0.69(-1.44%)
Jun 13, 2018 47.80 48.15 47.68 48.03 261,673 +0.22(+0.45%)
Jun 12, 2018 47.29 47.88 47.19 47.81 250,157 +0.65(+1.38%)
Jun 11, 2018 47.00 47.20 46.26 47.16 181,292 +0.14(+0.29%)
Jun 08, 2018 46.80 47.08 46.56 47.02 259,772 +0.12(+0.25%)
Jun 07, 2018 46.94 47.06 46.50 46.90 403,784 +0.05(+0.11%)
Jun 06, 2018 47.00 46.85 313,476 +0.19(+0.40%)
Jun 05, 2018 45.64 46.96 45.24 46.67 389,513 +1.00(+2.18%)
Jun 04, 2018 44.89 45.71 44.89 45.67 135,160 +0.93(+2.07%)
Jun 01, 2018 44.45 45.04 44.44 44.74 124,645 +0.62(+1.41%)
May 31, 2018 44.58 44.61 43.95 44.12 92,836 -0.52(-1.17%)
May 30, 2018 43.64 44.85 43.56 44.64 144,135 +1.27(+2.94%)
May 29, 2018 43.43 43.92 43.21 43.37 174,511 -0.38(-0.86%)
May 25, 2018 43.74 43.74 43.74 0 +0.00(+0.00%)
May 24, 2018 43.64 44.11 43.59 43.74 109,670 -0.05(-0.11%)
May 23, 2018 42.99 43.98 42.99 43.79 193,973 +0.44(+1.02%)
May 22, 2018 45.41 45.50 42.38 43.35 727,087 -3.74(-7.95%)
May 21, 2018 46.59 47.36 46.51 47.09 144,506 +0.78(+1.68%)
May 18, 2018 46.30 46.56 46.07 46.31 144,110 +0.20(+0.43%)
May 17, 2018 46.09 46.40 45.99 46.11 170,129 +0.11(+0.24%)
May 16, 2018 46.04 46.33 45.75 46.00 227,227 +0.17(+0.37%)
May 15, 2018 45.64 46.24 45.57 45.84 90,305 +0.06(+0.13%)
May 14, 2018 46.29 46.37 45.58 45.78 131,074 -0.43(-0.94%)
May 11, 2018 46.62 46.62 45.95 46.21 136,561 -0.31(-0.66%)
May 10, 2018 46.67 46.96 45.82 46.52 150,187 +0.01(+0.02%)
May 09, 2018 46.04 46.75 45.95 46.51 165,253 +0.65(+1.42%)
May 08, 2018 44.40 45.93 44.40 45.86 190,287 +1.12(+2.49%)
May 07, 2018 43.92 44.91 43.92 44.74 225,895 +0.92(+2.10%)
May 04, 2018 42.86 44.08 42.75 43.82 97,823 +0.86(+2.00%)
May 03, 2018 42.65 43.15 42.29 42.96 120,466 +0.11(+0.25%)
May 02, 2018 42.92 43.48 42.79 42.86 100,322 -0.06(-0.14%)
May 01, 2018 42.65 43.00 42.01 42.91 226,714 +0.17(+0.39%)
Apr 30, 2018 43.47 43.70 42.74 42.75 99,354 -0.60(-1.38%)
Apr 27, 2018 43.66 43.66 42.97 43.34 105,131 -0.26(-0.59%)
Apr 26, 2018 43.91 44.00 43.35 43.60 93,831 -0.11(-0.25%)
Apr 25, 2018 43.92 44.46 43.12 43.71 142,020 -0.17(-0.38%)
Apr 24, 2018 44.40 44.67 43.27 43.88 152,899 -0.34(-0.78%)
Apr 23, 2018 44.26 44.62 44.07 44.22 304,533 -0.13(-0.29%)
Apr 20, 2018 44.69 45.07 44.16 44.35 229,751 -0.44(-0.99%)
Apr 19, 2018 44.60 45.25 44.37 44.79 164,998 +0.10(+0.22%)
Apr 18, 2018 44.37 44.77 43.85 44.69 323,942 +0.62(+1.41%)
Apr 17, 2018 43.53 44.83 43.41 44.07 270,716 +0.85(+1.96%)
Apr 16, 2018 43.95 44.09 42.58 43.23 447,972 -0.66(-1.50%)
Apr 13, 2018 43.76 44.00 43.54 43.89 180,496 +0.21(+0.47%)
Apr 12, 2018 43.27 44.05 43.27 43.68 175,721 +0.51(+1.19%)
Apr 11, 2018 42.81 43.84 42.81 43.17 160,527 +0.17(+0.39%)
Apr 10, 2018 42.61 43.26 42.20 43.00 194,595 +0.93(+2.20%)
Apr 09, 2018 43.01 43.05 42.00 42.07 158,936 -0.53(-1.25%)
Apr 06, 2018 43.12 43.59 42.37 42.60 339,818 -0.83(-1.91%)
Apr 05, 2018 43.09 43.55 42.90 43.43 301,596 +0.64(+1.50%)
Apr 04, 2018 41.46 42.92 41.39 42.79 353,815 +0.82(+1.95%)
Apr 03, 2018 41.94 42.27 41.68 41.97 339,741 +0.12(+0.28%)
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.