Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 45.17 45.61 44.95 45.17 164,570,768 +0.09(+0.20%)
Jul 30, 2018 45.55 45.62 44.88 45.08 88,528,144 -0.25(-0.56%)
Jul 27, 2018 46.29 46.33 45.13 45.33 101,205,216 -0.77(-1.66%)
Jul 26, 2018 46.20 46.52 45.98 46.10 80,312,736 -0.14(-0.31%)
Jul 25, 2018 46.25 45.68 46.25 70,827,848 +0.43(+0.94%)
Jul 24, 2018 45.68 45.97 45.59 45.81 78,756,976 +0.33(+0.73%)
Jul 23, 2018 45.26 45.57 45.00 45.48 67,329,176 +0.04(+0.09%)
Jul 20, 2018 45.68 45.14 45.44 87,228,112 -0.10(-0.23%)
Jul 19, 2018 45.03 45.71 45.03 45.55 85,439,896 +0.35(+0.78%)
Jul 18, 2018 45.52 45.53 45.09 45.20 69,020,608 -0.25(-0.55%)
Jul 17, 2018 45.04 45.55 44.91 45.45 65,431,408 +0.13(+0.28%)
Jul 16, 2018 45.46 45.73 45.20 45.32 63,337,464 -0.10(-0.22%)
Jul 13, 2018 45.42 52,741,988 +0.07(+0.16%)
Jul 12, 2018 44.99 45.44 44.94 45.35 75,904,296 +0.75(+1.68%)
Jul 11, 2018 44.75 45.05 44.53 44.60 79,285,088 -0.59(-1.30%)
Jul 10, 2018 45.27 45.41 45.14 45.18 66,926,300 -0.05(-0.12%)
Jul 09, 2018 44.98 45.25 44.94 45.24 83,147,184 +0.62(+1.39%)
Jul 06, 2018 44.73 43.96 44.62 73,659,888 +0.61(+1.39%)
Jul 05, 2018 43.98 44.25 43.75 44.01 69,926,320 +0.35(+0.80%)
Jul 03, 2018 43.66 43.66 43.66 0 -0.77(-1.74%)
Jul 02, 2018 43.63 44.46 43.55 44.43 74,687,704 +0.49(+1.12%)
Jun 29, 2018 44.22 44.43 43.42 43.94 95,786,712 -0.09(-0.21%)
Jun 28, 2018 43.70 44.20 43.63 44.03 73,143,936 +0.32(+0.73%)
Jun 27, 2018 43.97 44.46 43.68 43.72 106,481,696 -0.06(-0.15%)
Jun 26, 2018 43.44 44.28 43.33 43.78 103,407,248 +0.54(+1.24%)
Jun 25, 2018 43.54 43.90 42.90 43.24 133,329,304 -0.65(-1.49%)
Jun 22, 2018 44.18 44.19 43.84 43.90 114,587,016 -0.13(-0.29%)
Jun 21, 2018 44.45 44.71 43.91 44.02 108,296,312 -0.25(-0.56%)
Jun 20, 2018 44.24 44.44 44.09 44.27 86,852,208 +0.19(+0.44%)
Jun 19, 2018 43.95 44.23 43.55 44.08 141,384,496 -0.72(-1.62%)
Jun 18, 2018 44.60 44.92 44.44 44.80 77,796,632 -0.02(-0.05%)
Jun 15, 2018 45.29 44.69 44.83 260,003,600 -0.47(-1.03%)
Jun 14, 2018 45.47 45.47 45.15 45.29 90,993,608 +0.02(+0.05%)
Jun 13, 2018 45.68 45.79 45.21 45.27 91,140,544 -0.38(-0.82%)
Jun 12, 2018 45.43 45.72 45.37 45.64 71,187,784 +0.25(+0.55%)
Jun 11, 2018 45.42 45.57 45.15 45.39 77,099,104 -0.11(-0.25%)
Jun 08, 2018 45.38 45.58 45.05 45.51 112,296,800 -0.42(-0.91%)
Jun 07, 2018 46.08 46.10 45.66 45.92 89,899,328 -0.12(-0.27%)
Jun 06, 2018 46.07 45.56 46.05 88,152,600 +0.16(+0.35%)
Jun 05, 2018 45.83 46.04 45.66 45.89 90,832,512 +0.35(+0.77%)
Jun 04, 2018 45.49 45.91 45.42 45.54 110,597,216 +0.38(+0.84%)
Jun 01, 2018 44.62 45.16 44.57 45.16 98,756,000 +0.80(+1.80%)
May 31, 2018 44.44 44.68 44.19 44.36 115,754,312 -0.15(-0.34%)
May 30, 2018 44.56 44.63 44.34 44.51 78,721,960 -0.09(-0.21%)
May 29, 2018 44.53 44.81 44.36 44.60 94,816,904 -0.16(-0.36%)
May 25, 2018 44.76 44.76 44.76 0 +0.10(+0.23%)
May 24, 2018 44.81 44.83 44.20 44.66 97,853,568 -0.05(-0.11%)
May 23, 2018 44.24 44.75 44.10 44.71 84,444,544 +0.28(+0.64%)
May 22, 2018 44.72 44.84 44.34 44.43 64,189,196 -0.11(-0.25%)
May 21, 2018 44.63 44.93 44.37 44.54 77,505,504 +0.31(+0.71%)
May 18, 2018 44.43 44.58 44.18 44.23 77,082,632 -0.16(-0.36%)
May 17, 2018 44.63 44.84 44.24 44.39 72,840,048 -0.28(-0.63%)
May 16, 2018 44.17 44.74 44.15 44.67 80,796,248 +0.41(+0.93%)
May 15, 2018 44.34 44.41 43.94 44.26 99,739,912 -0.41(-0.91%)
May 14, 2018 44.87 44.99 44.59 44.66 87,493,840 -0.10(-0.23%)
May 11, 2018 44.98 45.12 44.50 44.77 110,423,920 -0.17(-0.38%)
May 10, 2018 44.39 45.02 44.37 44.94 118,279,352 +0.63(+1.43%)
May 09, 2018 44.11 44.31 43.80 44.30 98,115,056 +0.31(+0.70%)
May 08, 2018 43.74 44.03 43.43 43.99 120,061,712 +0.21(+0.48%)
May 07, 2018 43.79 44.38 43.69 43.78 179,839,184 +0.31(+0.72%)
May 04, 2018 42.15 43.57 42.13 43.47 237,671,616 +1.64(+3.92%)
May 03, 2018 41.59 41.97 41.25 41.83 143,994,064 +0.08(+0.18%)
May 02, 2018 41.43 42.03 41.10 41.75 281,280,448 +1.77(+4.42%)
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.