Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 42.14 41.14 41.16 630,535 +0.36(+0.88%)
Jun 28, 2018 40.55 41.03 39.54 40.80 818,904 +0.24(+0.59%)
Jun 27, 2018 42.28 42.73 40.36 40.56 829,508 -1.78(-4.20%)
Jun 26, 2018 42.39 42.58 41.02 42.34 688,979 +0.04(+0.09%)
Jun 25, 2018 43.93 44.08 41.76 42.30 914,006 -1.83(-4.15%)
Jun 22, 2018 44.49 44.90 43.53 44.13 1,212,743 +0.48(+1.10%)
Jun 21, 2018 48.17 48.80 43.62 43.65 2,033,645 -7.71(-15.01%)
Jun 20, 2018 51.48 51.58 50.63 51.36 428,937 +0.39(+0.77%)
Jun 19, 2018 50.49 51.70 50.49 50.97 741,659 +0.20(+0.39%)
Jun 18, 2018 49.73 51.06 48.89 50.77 647,685 +0.47(+0.93%)
Jun 15, 2018 50.64 50.14 50.30 1,214,592 +0.16(+0.32%)
Jun 14, 2018 49.25 50.84 49.25 50.14 1,085,335 +1.15(+2.35%)
Jun 13, 2018 50.04 50.48 48.72 48.99 450,114 -0.79(-1.59%)
Jun 12, 2018 49.13 50.19 48.95 49.78 446,266 +0.75(+1.53%)
Jun 11, 2018 48.70 49.73 48.41 49.03 497,329 +0.42(+0.86%)
Jun 08, 2018 48.37 48.85 47.96 48.61 465,057 +0.31(+0.64%)
Jun 07, 2018 48.55 48.96 47.86 48.30 580,115 -0.01(-0.02%)
Jun 06, 2018 49.10 48.31 936,991 +1.92(+4.14%)
Jun 05, 2018 45.62 46.54 45.23 46.39 632,284 +0.79(+1.73%)
Jun 04, 2018 46.75 47.46 45.04 45.60 770,927 -1.99(-4.18%)
Jun 01, 2018 47.34 47.71 47.12 47.59 401,682 +0.39(+0.83%)
May 31, 2018 47.90 47.90 47.00 47.20 652,462 -0.70(-1.46%)
May 30, 2018 46.58 48.27 46.45 47.90 750,315 +1.39(+2.99%)
May 29, 2018 45.62 46.95 45.27 46.51 670,372 +0.74(+1.62%)
May 25, 2018 45.77 45.77 45.77 0 +0.35(+0.77%)
May 24, 2018 45.74 45.99 44.84 45.42 375,544 -0.22(-0.48%)
May 23, 2018 45.49 46.38 45.35 45.64 414,633 +0.06(+0.13%)
May 22, 2018 45.28 46.35 44.75 45.58 861,503 +0.36(+0.80%)
May 21, 2018 46.23 46.93 45.08 45.22 722,929 -1.05(-2.27%)
May 18, 2018 45.85 46.56 45.69 46.27 792,749 +0.26(+0.57%)
May 17, 2018 47.56 47.67 45.44 46.01 822,854 -1.67(-3.50%)
May 16, 2018 47.47 48.65 46.60 47.68 1,435,084 +1.44(+3.11%)
May 15, 2018 46.74 47.02 46.08 46.24 627,273 -0.80(-1.70%)
May 14, 2018 46.44 47.49 45.55 47.04 629,466 +0.33(+0.71%)
May 11, 2018 46.30 47.04 45.41 46.71 692,499 +0.92(+2.01%)
May 10, 2018 45.04 47.77 44.72 45.79 1,113,751 +1.09(+2.44%)
May 09, 2018 44.20 45.06 43.63 44.70 488,672 +0.51(+1.15%)
May 08, 2018 43.61 44.80 43.51 44.19 991,649 +0.39(+0.89%)
May 07, 2018 43.76 44.56 43.37 43.80 595,480 +0.37(+0.85%)
May 04, 2018 43.04 44.23 43.00 43.43 869,234 +0.12(+0.28%)
May 03, 2018 43.90 44.57 43.21 43.31 493,054 -0.67(-1.52%)
May 02, 2018 44.40 44.90 43.91 43.98 591,113 -0.69(-1.54%)
May 01, 2018 44.32 44.80 43.49 44.67 851,792 +0.40(+0.90%)
Apr 30, 2018 44.75 45.39 44.20 44.27 811,494 -0.47(-1.05%)
Apr 27, 2018 46.07 46.84 44.11 44.74 848,285 -1.31(-2.84%)
Apr 26, 2018 46.91 47.61 44.33 46.05 1,270,802 +1.98(+4.49%)
Apr 25, 2018 44.22 44.56 43.19 44.07 872,671 -0.30(-0.68%)
Apr 24, 2018 45.48 45.92 44.08 44.37 892,599 -0.81(-1.79%)
Apr 23, 2018 46.31 46.87 44.97 45.18 987,293 -0.84(-1.83%)
Apr 20, 2018 46.37 46.95 45.40 46.02 1,421,693 -0.13(-0.28%)
Apr 19, 2018 46.62 47.00 46.06 46.15 1,006,589 -0.70(-1.49%)
Apr 18, 2018 46.60 46.89 45.59 46.85 1,942,166 +0.49(+1.06%)
Apr 17, 2018 44.73 46.50 44.40 46.36 2,070,432 +1.93(+4.34%)
Apr 16, 2018 47.77 48.00 43.62 44.43 6,108,623 +1.90(+4.47%)
Apr 13, 2018 43.04 43.68 42.29 42.53 692,340 -0.43(-1.00%)
Apr 12, 2018 42.98 43.48 42.31 42.96 954,974 -0.04(-0.09%)
Apr 11, 2018 43.07 44.23 42.65 43.00 1,489,482 -0.25(-0.58%)
Apr 10, 2018 42.79 43.67 42.29 43.25 1,289,405 +0.82(+1.93%)
Apr 09, 2018 42.57 43.30 42.19 42.43 1,098,183 +0.25(+0.59%)
Apr 06, 2018 42.09 43.32 41.43 42.18 1,310,585 -0.51(-1.19%)
Apr 05, 2018 44.67 45.00 42.62 42.69 939,465 -1.47(-3.33%)
Apr 04, 2018 42.92 44.58 42.24 44.16 1,901,820 +0.48(+1.10%)
Apr 03, 2018 45.02 45.50 41.15 43.68 3,137,255 -1.55(-3.43%)
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.