Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 48.31 49.05 48.17 48.44 17,963,884 +0.32(+0.66%)
Jun 28, 2018 47.97 48.48 47.88 48.13 12,782,767 +0.34(+0.70%)
Jun 27, 2018 48.44 48.75 47.73 47.79 13,090,296 -0.67(-1.38%)
Jun 26, 2018 48.55 48.70 48.37 48.46 15,028,521 -0.29(-0.59%)
Jun 25, 2018 49.01 49.18 48.40 48.75 13,219,957 -0.31(-0.63%)
Jun 22, 2018 48.91 49.42 48.86 49.06 16,179,846 +0.23(+0.47%)
Jun 21, 2018 48.90 48.90 48.53 48.83 11,162,612 -0.08(-0.16%)
Jun 20, 2018 48.73 49.07 48.52 48.91 15,252,214 +0.20(+0.41%)
Jun 19, 2018 48.40 48.93 48.39 48.71 12,555,560 +0.03(+0.07%)
Jun 18, 2018 48.96 48.97 48.36 48.68 11,956,517 -0.83(-1.68%)
Jun 15, 2018 49.56 48.86 49.51 20,619,782 +0.38(+0.76%)
Jun 14, 2018 49.54 49.78 48.86 49.13 14,978,594 -0.44(-0.89%)
Jun 13, 2018 49.55 49.86 49.38 49.57 11,893,614 +0.12(+0.24%)
Jun 12, 2018 49.40 49.59 49.11 49.45 10,009,264 +0.09(+0.18%)
Jun 11, 2018 49.71 49.78 49.17 49.36 9,087,639 -0.20(-0.40%)
Jun 08, 2018 49.11 49.62 49.08 49.56 12,220,350 +0.47(+0.95%)
Jun 07, 2018 49.10 49.13 48.71 49.09 9,526,472 +0.05(+0.10%)
Jun 06, 2018 49.05 49.05 9,532,643 +0.43(+0.88%)
Jun 05, 2018 49.10 49.36 48.36 48.62 15,781,194 -0.50(-1.02%)
Jun 04, 2018 48.75 49.52 48.45 49.12 24,067,152 +1.16(+2.41%)
Jun 01, 2018 47.43 48.16 47.22 47.96 13,924,106 +0.82(+1.73%)
May 31, 2018 47.23 47.42 46.97 47.15 15,405,033 -0.15(-0.32%)
May 30, 2018 46.45 47.36 46.35 47.30 13,942,345 +1.05(+2.26%)
May 29, 2018 46.39 46.64 45.95 46.25 11,117,832 -0.55(-1.17%)
May 25, 2018 46.80 46.80 46.80 0 -0.03(-0.07%)
May 24, 2018 46.92 47.05 46.58 46.83 8,748,787 -0.03(-0.07%)
May 23, 2018 46.29 47.11 46.28 46.86 12,500,907 +0.57(+1.23%)
May 22, 2018 46.55 46.84 46.25 46.29 10,823,975 -0.10(-0.21%)
May 21, 2018 46.87 46.98 46.24 46.39 10,700,730 -0.45(-0.96%)
May 18, 2018 46.69 47.09 45.53 46.84 12,230,581 +0.06(+0.12%)
May 17, 2018 47.15 47.34 46.63 46.78 9,906,497 -0.54(-1.14%)
May 16, 2018 46.98 47.53 46.81 47.32 10,772,634 +0.44(+0.93%)
May 15, 2018 47.08 47.36 46.65 46.88 8,610,761 -0.38(-0.80%)
May 14, 2018 47.34 47.58 47.06 47.27 11,978,515 -0.01(-0.02%)
May 11, 2018 46.06 47.49 46.04 47.27 16,077,847 +1.29(+2.81%)
May 10, 2018 46.04 46.51 45.88 45.98 10,390,442 +0.09(+0.19%)
May 09, 2018 45.12 46.26 45.01 45.90 10,462,774 +0.94(+2.10%)
May 08, 2018 45.44 45.48 44.55 44.95 12,951,419 -0.49(-1.08%)
May 07, 2018 45.75 46.01 45.21 45.44 12,670,156 -0.29(-0.64%)
May 04, 2018 45.24 45.86 45.01 45.74 11,024,186 +0.17(+0.38%)
May 03, 2018 45.25 45.78 44.64 45.56 14,295,187 +0.18(+0.40%)
May 02, 2018 45.68 45.93 45.15 45.38 13,158,861 -0.54(-1.17%)
May 01, 2018 46.73 46.92 45.05 45.92 16,574,519 -0.70(-1.51%)
Apr 30, 2018 47.24 47.50 46.62 46.62 16,540,523 -0.48(-1.01%)
Apr 27, 2018 47.00 47.24 46.97 47.10 9,679,739 +0.05(+0.10%)
Apr 26, 2018 47.38 47.59 46.81 47.05 17,046,050 -0.17(-0.37%)
Apr 25, 2018 47.44 47.46 46.67 47.23 16,936,252 -0.36(-0.77%)
Apr 24, 2018 47.84 48.31 47.34 47.59 16,837,462 -0.13(-0.27%)
Apr 23, 2018 47.56 48.01 47.07 47.72 25,020,654 +1.12(+2.41%)
Apr 20, 2018 46.62 46.94 46.46 46.59 12,180,774 +0.15(+0.32%)
Apr 19, 2018 46.66 46.98 46.27 46.44 13,302,811 -0.22(-0.48%)
Apr 18, 2018 47.05 47.22 46.40 46.66 14,189,953 -0.28(-0.59%)
Apr 17, 2018 47.39 47.49 46.69 46.94 19,360,584 +0.49(+1.06%)
Apr 16, 2018 45.75 46.92 45.28 46.45 28,459,352 +1.17(+2.59%)
Apr 13, 2018 45.21 45.40 44.86 45.28 12,694,413 +0.34(+0.76%)
Apr 12, 2018 44.83 45.29 44.46 44.94 15,074,830 +0.43(+0.96%)
Apr 11, 2018 44.40 44.78 44.26 44.51 11,379,680 -0.23(-0.51%)
Apr 10, 2018 44.89 44.98 44.38 44.74 16,312,471 +0.26(+0.59%)
Apr 09, 2018 43.56 45.47 43.21 44.48 29,340,016 +2.22(+5.25%)
Apr 06, 2018 42.99 43.23 41.90 42.26 15,784,323 -0.93(-2.15%)
Apr 05, 2018 43.61 43.86 43.12 43.19 15,752,272 -0.01(-0.02%)
Apr 04, 2018 42.35 43.31 42.29 43.19 11,240,756 +0.36(+0.83%)
Apr 03, 2018 42.24 42.89 41.84 42.84 11,672,828 +0.65(+1.54%)
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.