Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 39.35 40.01 39.08 39.99 225,941,840 +0.91(+2.32%)
Apr 30, 2018 38.34 39.55 38.27 39.08 179,253,664 +0.70(+1.81%)
Apr 27, 2018 38.78 38.86 37.98 38.38 150,786,160 -0.45(-1.16%)
Apr 26, 2018 38.81 39.19 38.63 38.83 118,221,584 +0.13(+0.35%)
Apr 25, 2018 38.45 39.12 38.40 38.70 119,965,168 +0.17(+0.44%)
Apr 24, 2018 39.18 39.33 38.12 38.53 142,461,824 -0.54(-1.39%)
Apr 23, 2018 39.45 39.47 38.80 39.07 154,316,528 -0.11(-0.29%)
Apr 20, 2018 40.34 40.49 39.12 39.19 276,957,664 -1.67(-4.10%)
Apr 19, 2018 41.09 41.47 40.83 40.86 147,107,808 -1.19(-2.83%)
Apr 18, 2018 42.05 42.28 41.83 42.05 87,749,088 -0.09(-0.22%)
Apr 17, 2018 41.73 42.31 41.72 42.15 112,490,152 +0.57(+1.38%)
Apr 16, 2018 41.39 41.66 41.34 41.58 91,216,952 +0.26(+0.62%)
Apr 13, 2018 41.33 41.58 41.11 41.32 106,248,800 +0.14(+0.34%)
Apr 12, 2018 41.01 41.38 40.92 41.18 96,748,640 +0.40(+0.99%)
Apr 11, 2018 40.73 41.13 40.60 40.78 94,812,848 -0.19(-0.47%)
Apr 10, 2018 40.91 41.15 40.56 40.97 120,930,656 +0.76(+1.88%)
Apr 09, 2018 40.17 40.93 40.16 40.21 122,655,320 +0.39(+0.99%)
Apr 06, 2018 40.43 40.79 39.77 39.82 148,035,024 -1.05(-2.56%)
Apr 05, 2018 40.81 41.20 40.69 40.86 113,310,584 +0.28(+0.69%)
Apr 04, 2018 38.99 40.67 38.96 40.58 146,300,688 +0.76(+1.91%)
Apr 03, 2018 39.64 39.90 38.99 39.82 128,001,496 +0.40(+1.03%)
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.