Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 46.37 48.51 46.30 48.46 89,822 +2.04(+4.39%)
Jul 30, 2018 46.17 47.16 45.70 46.42 61,091 +0.20(+0.43%)
Jul 27, 2018 46.82 46.82 45.77 46.22 55,334 -0.50(-1.06%)
Jul 26, 2018 46.22 47.21 46.22 46.72 71,996 +0.35(+0.75%)
Jul 25, 2018 47.46 48.11 45.92 46.37 92,171 -1.24(-2.61%)
Jul 24, 2018 47.86 48.46 47.51 47.61 113,073 -0.25(-0.52%)
Jul 23, 2018 48.26 48.31 47.69 47.86 44,811 -0.55(-1.13%)
Jul 20, 2018 48.80 48.95 48.26 48.41 54,105 -0.35(-0.71%)
Jul 19, 2018 48.70 48.80 48.55 48.75 35,056 -0.10(-0.20%)
Jul 18, 2018 48.16 48.88 47.96 48.85 36,898 +0.60(+1.24%)
Jul 17, 2018 48.01 48.70 48.01 48.26 43,196 +0.20(+0.41%)
Jul 16, 2018 48.80 48.80 47.81 48.06 34,388 -0.80(-1.63%)
Jul 13, 2018 48.85 27,108 +0.65(+1.34%)
Jul 12, 2018 48.55 47.36 48.21 46,189 +0.35(+0.73%)
Jul 11, 2018 48.55 48.70 47.86 47.86 61,833 -1.04(-2.13%)
Jul 10, 2018 49.00 49.30 48.60 48.90 55,234 +0.05(+0.10%)
Jul 09, 2018 48.65 49.00 48.41 48.85 73,815 +0.20(+0.41%)
Jul 06, 2018 48.90 48.90 48.36 48.65 47,158 -0.35(-0.71%)
Jul 05, 2018 49.00 47.56 49.00 48,180 +1.36(+2.86%)
Jul 03, 2018 47.64 47.64 47.64 0 -0.35(-0.72%)
Jul 02, 2018 46.75 47.99 46.60 47.99 56,623 +0.84(+1.79%)
Jun 29, 2018 47.29 48.09 47.14 47.14 57,678 +0.00(+0.00%)
Jun 28, 2018 47.69 48.88 46.99 47.14 65,613 -0.60(-1.25%)
Jun 27, 2018 49.18 49.38 47.69 47.74 86,552 -1.44(-2.93%)
Jun 26, 2018 49.13 49.48 48.83 49.18 34,934 +0.05(+0.10%)
Jun 25, 2018 49.63 49.63 48.68 49.13 43,752 -0.79(-1.59%)
Jun 22, 2018 49.88 50.17 49.38 49.93 154,190 +0.35(+0.70%)
Jun 21, 2018 50.07 50.07 49.08 49.58 57,243 -0.55(-1.09%)
Jun 20, 2018 49.98 50.52 49.21 50.12 64,023 +0.35(+0.70%)
Jun 19, 2018 48.93 49.88 48.44 49.78 51,806 +0.40(+0.80%)
Jun 18, 2018 48.53 49.48 48.29 49.38 50,468 +0.60(+1.22%)
Jun 15, 2018 49.08 48.14 48.78 113,249 +0.10(+0.20%)
Jun 14, 2018 49.18 49.23 48.39 48.68 61,049 -0.25(-0.51%)
Jun 13, 2018 49.48 49.63 48.63 48.93 82,048 -0.35(-0.71%)
Jun 12, 2018 50.12 50.22 48.68 49.28 87,508 -0.89(-1.78%)
Jun 11, 2018 50.12 50.42 49.78 50.17 54,200 +0.15(+0.30%)
Jun 08, 2018 49.93 50.42 49.78 50.03 39,377 +0.05(+0.10%)
Jun 07, 2018 50.03 50.27 49.58 49.98 110,009 +0.00(+0.00%)
Jun 06, 2018 49.83 50.32 49.48 49.98 52,569 +0.25(+0.50%)
Jun 05, 2018 49.38 49.78 48.78 49.73 54,375 +0.35(+0.70%)
Jun 04, 2018 48.63 49.78 48.19 49.38 92,687 +0.99(+2.05%)
Jun 01, 2018 48.44 48.88 48.29 48.39 79,460 +0.30(+0.62%)
May 31, 2018 49.33 49.55 47.84 48.09 84,560 -1.34(-2.71%)
May 30, 2018 48.98 49.98 48.98 49.43 64,458 +0.45(+0.91%)
May 29, 2018 48.68 49.18 48.34 48.98 61,710 +0.10(+0.20%)
May 25, 2018 48.88 48.88 48.88 0 +0.00(+0.00%)
May 24, 2018 48.09 48.98 47.84 48.88 63,383 +0.60(+1.23%)
May 23, 2018 47.69 48.83 47.54 48.29 84,023 +0.35(+0.73%)
May 22, 2018 48.63 48.66 47.44 47.94 106,597 -0.65(-1.33%)
May 21, 2018 48.19 49.48 48.04 48.58 73,947 +0.50(+1.03%)
May 18, 2018 48.04 48.63 47.94 48.09 64,437 +0.25(+0.52%)
May 17, 2018 46.99 48.34 46.99 47.84 86,130 +0.75(+1.58%)
May 16, 2018 46.70 47.54 46.42 47.09 62,563 +0.50(+1.07%)
May 15, 2018 46.45 47.24 46.30 46.60 101,223 -0.05(-0.11%)
May 14, 2018 46.90 46.99 46.27 46.65 62,370 -0.25(-0.53%)
May 11, 2018 47.29 47.54 46.85 46.90 41,243 -0.50(-1.05%)
May 10, 2018 46.75 48.04 46.75 47.39 97,972 +0.65(+1.38%)
May 09, 2018 46.60 47.04 45.75 46.75 107,868 +0.20(+0.43%)
May 08, 2018 45.90 47.02 45.90 46.55 77,990 +0.65(+1.41%)
May 07, 2018 46.25 46.80 45.75 45.90 91,544 -0.35(-0.75%)
May 04, 2018 46.00 46.99 46.00 46.25 140,015 -0.02(-0.05%)
May 03, 2018 48.34 49.18 46.25 46.27 100,151 -1.91(-3.97%)
May 02, 2018 48.63 49.23 40.74 48.19 641,344 -3.78(-7.27%)
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.