Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 47.97 48.59 47.93 47.96 13,192,265 +0.19(+0.39%)
Jun 28, 2018 47.11 48.25 47.09 47.77 13,718,119 +0.62(+1.32%)
Jun 27, 2018 48.33 49.17 47.12 47.15 13,844,151 -1.09(-2.27%)
Jun 26, 2018 48.78 48.84 48.12 48.24 10,453,374 -0.51(-1.05%)
Jun 25, 2018 49.64 49.69 48.38 48.76 10,105,075 -1.24(-2.48%)
Jun 22, 2018 50.23 50.51 49.94 49.99 9,447,768 -0.21(-0.43%)
Jun 21, 2018 50.60 50.60 49.90 50.21 7,729,054 -0.03(-0.07%)
Jun 20, 2018 50.58 50.59 49.83 50.24 7,635,523 +0.08(+0.15%)
Jun 19, 2018 49.81 50.20 49.44 50.17 9,312,075 -0.43(-0.84%)
Jun 18, 2018 50.69 50.74 50.35 50.59 8,118,440 -0.56(-1.10%)
Jun 15, 2018 51.23 50.81 51.16 16,153,641 +0.34(+0.67%)
Jun 14, 2018 50.67 51.02 50.38 50.81 9,753,506 +0.21(+0.41%)
Jun 13, 2018 50.99 51.47 50.52 50.61 11,321,960 -0.49(-0.95%)
Jun 12, 2018 51.37 51.60 50.89 51.10 8,370,322 -0.12(-0.23%)
Jun 11, 2018 51.42 51.63 51.12 51.22 8,623,269 -0.28(-0.55%)
Jun 08, 2018 51.49 51.81 51.11 51.50 8,232,251 -0.32(-0.63%)
Jun 07, 2018 52.99 53.54 51.46 51.82 17,299,154 +0.68(+1.34%)
Jun 06, 2018 51.15 51.14 7,292,721 +0.73(+1.46%)
Jun 05, 2018 50.30 50.93 50.22 50.40 7,677,306 +0.23(+0.46%)
Jun 04, 2018 50.10 50.31 49.52 50.17 11,346,479 +0.09(+0.17%)
Jun 01, 2018 49.86 50.19 49.58 50.09 10,378,700 +0.42(+0.84%)
May 31, 2018 49.57 50.05 49.36 49.67 14,993,145 -0.23(-0.46%)
May 30, 2018 49.92 50.12 49.28 49.90 10,701,731 +0.14(+0.27%)
May 29, 2018 50.85 50.93 49.31 49.76 17,196,140 -0.95(-1.87%)
May 25, 2018 50.71 50.71 50.71 0 +0.74(+1.49%)
May 24, 2018 49.54 50.11 49.10 49.97 14,764,072 +0.22(+0.44%)
May 23, 2018 48.13 49.78 48.06 49.75 13,386,664 +1.21(+2.49%)
May 22, 2018 48.98 49.36 48.27 48.54 11,152,017 -0.27(-0.55%)
May 21, 2018 48.78 49.28 48.01 48.81 16,889,482 +0.17(+0.35%)
May 18, 2018 48.15 49.05 47.70 48.64 14,187,995 +0.47(+0.98%)
May 17, 2018 47.78 48.53 47.69 48.17 13,535,372 +0.21(+0.44%)
May 16, 2018 47.16 48.05 47.08 47.95 10,257,645 +0.90(+1.91%)
May 15, 2018 47.79 47.88 46.70 47.06 14,246,899 -0.93(-1.94%)
May 14, 2018 48.49 48.89 47.65 47.99 18,206,274 +1.28(+2.73%)
May 11, 2018 46.31 47.19 46.19 46.71 11,396,942 +0.22(+0.47%)
May 10, 2018 46.05 46.58 45.62 46.49 14,503,700 +1.52(+3.39%)
May 09, 2018 44.71 45.10 44.15 44.97 8,292,193 +0.26(+0.59%)
May 08, 2018 44.86 45.05 44.07 44.71 11,740,812 -0.13(-0.28%)
May 07, 2018 44.47 45.05 44.42 44.83 11,317,224 +0.44(+0.99%)
May 04, 2018 42.44 44.49 42.22 44.39 11,682,415 +1.84(+4.33%)
May 03, 2018 42.28 42.75 41.70 42.55 10,179,029 +0.04(+0.10%)
May 02, 2018 43.34 43.35 42.22 42.51 9,627,227 -0.47(-1.10%)
May 01, 2018 42.93 43.18 42.32 42.98 8,016,760 -0.16(-0.37%)
Apr 30, 2018 43.35 43.83 43.13 43.14 11,195,947 -0.08(-0.20%)
Apr 27, 2018 42.92 43.42 42.70 43.23 11,165,149 +0.54(+1.27%)
Apr 26, 2018 41.88 42.79 41.07 42.69 16,173,450 +0.61(+1.45%)
Apr 25, 2018 42.29 42.66 41.33 42.08 11,365,539 -0.16(-0.38%)
Apr 24, 2018 43.03 43.38 41.76 42.24 13,797,410 -0.50(-1.17%)
Apr 23, 2018 43.56 43.82 42.52 42.74 12,960,225 -0.77(-1.77%)
Apr 20, 2018 44.66 44.73 43.40 43.51 13,996,979 -0.96(-2.15%)
Apr 19, 2018 45.67 45.79 44.40 44.46 22,674,246 -2.25(-4.82%)
Apr 18, 2018 46.64 47.04 46.42 46.71 5,671,565 -0.10(-0.22%)
Apr 17, 2018 46.51 47.09 46.33 46.81 8,382,598 +0.49(+1.06%)
Apr 16, 2018 47.31 47.35 46.15 46.32 9,281,450 -0.81(-1.72%)
Apr 13, 2018 47.88 48.03 46.87 47.13 14,883,819 +0.45(+0.96%)
Apr 12, 2018 46.91 47.07 46.53 46.69 8,742,803 +0.16(+0.35%)
Apr 11, 2018 45.83 46.58 45.80 46.53 7,336,722 +0.20(+0.44%)
Apr 10, 2018 46.16 46.53 45.85 46.32 14,580,071 +1.13(+2.51%)
Apr 09, 2018 45.27 46.42 45.11 45.19 8,995,476 +0.26(+0.58%)
Apr 06, 2018 46.03 46.32 44.92 44.93 9,839,800 -1.62(-3.49%)
Apr 05, 2018 46.93 46.94 46.04 46.55 6,880,478 +0.04(+0.09%)
Apr 04, 2018 45.50 46.62 45.19 46.51 8,861,020 +0.18(+0.38%)
Apr 03, 2018 45.92 46.56 45.35 46.33 9,376,844 +0.82(+1.80%)
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.