Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 46.60 46.67 46.14 46.34 789,431 -0.04(-0.08%)
Jul 30, 2018 45.81 46.87 45.18 46.38 735,120 +0.42(+0.91%)
Jul 27, 2018 47.53 47.79 45.41 45.97 694,303 -1.56(-3.29%)
Jul 26, 2018 53.64 53.64 46.14 47.53 1,381,431 -2.96(-5.86%)
Jul 25, 2018 50.28 50.79 50.24 50.49 411,180 +0.06(+0.12%)
Jul 24, 2018 50.94 50.94 50.10 50.42 494,430 -0.22(-0.43%)
Jul 23, 2018 50.72 50.86 50.38 50.64 361,872 -0.09(-0.19%)
Jul 20, 2018 51.57 52.02 50.60 50.74 570,228 -0.97(-1.87%)
Jul 19, 2018 51.43 52.08 51.29 51.71 285,274 +0.12(+0.23%)
Jul 18, 2018 51.58 52.01 51.42 51.59 262,476 -0.08(-0.15%)
Jul 17, 2018 51.90 52.35 51.63 51.67 209,379 -0.15(-0.29%)
Jul 16, 2018 52.15 52.22 51.56 51.82 345,528 -0.34(-0.65%)
Jul 13, 2018 51.93 52.45 51.87 52.15 233,756 +0.24(+0.45%)
Jul 12, 2018 51.90 52.22 51.55 51.92 203,035 +0.02(+0.03%)
Jul 11, 2018 51.72 52.13 51.63 51.90 236,117 -0.12(-0.23%)
Jul 10, 2018 52.58 52.78 51.71 52.02 264,139 -0.51(-0.97%)
Jul 09, 2018 51.94 52.92 51.94 52.53 313,236 +0.66(+1.27%)
Jul 06, 2018 52.34 52.43 51.79 51.87 462,612 -0.52(-0.99%)
Jul 05, 2018 52.82 52.96 51.90 52.39 331,406 -0.14(-0.27%)
Jul 03, 2018 52.53 52.53 52.53 0 +0.14(+0.27%)
Jul 02, 2018 51.78 52.44 51.25 52.39 347,107 +0.32(+0.62%)
Jun 29, 2018 52.22 52.92 52.06 52.07 405,398 +0.02(+0.03%)
Jun 28, 2018 52.08 52.39 51.55 52.05 423,037 -0.31(-0.59%)
Jun 27, 2018 53.04 53.04 52.34 52.36 245,834 -0.72(-1.36%)
Jun 26, 2018 52.91 53.28 52.54 53.08 341,359 +0.08(+0.15%)
Jun 25, 2018 52.89 53.51 52.74 53.00 392,934 -0.09(-0.18%)
Jun 22, 2018 53.19 53.67 52.90 53.10 648,856 +0.01(+0.01%)
Jun 21, 2018 53.00 53.43 52.48 53.09 237,766 +0.05(+0.09%)
Jun 20, 2018 53.88 53.88 52.84 53.04 305,197 -0.64(-1.20%)
Jun 19, 2018 53.26 53.99 53.09 53.69 402,430 -0.07(-0.13%)
Jun 18, 2018 53.18 53.81 53.08 53.76 305,652 +0.47(+0.89%)
Jun 15, 2018 52.99 52.99 53.29 586,573 +0.30(+0.56%)
Jun 14, 2018 52.95 53.06 52.42 52.99 339,894 +0.17(+0.33%)
Jun 13, 2018 53.72 53.76 52.79 52.81 261,564 -0.90(-1.68%)
Jun 12, 2018 54.10 54.74 53.47 53.72 343,854 -0.24(-0.45%)
Jun 11, 2018 53.08 54.07 53.08 53.96 341,270 +0.87(+1.64%)
Jun 08, 2018 53.24 53.55 52.59 53.09 630,593 -0.12(-0.22%)
Jun 07, 2018 53.10 53.63 52.85 53.21 379,320 +0.06(+0.10%)
Jun 06, 2018 53.16 52.34 53.15 641,243 +0.21(+0.40%)
Jun 05, 2018 53.04 53.46 52.79 52.94 330,110 -0.02(-0.04%)
Jun 04, 2018 53.32 53.52 52.86 52.96 323,624 -0.03(-0.06%)
Jun 01, 2018 52.72 53.09 52.56 53.00 443,697 +0.67(+1.28%)
May 31, 2018 52.79 53.01 51.78 52.33 554,547 -0.38(-0.72%)
May 30, 2018 53.22 54.06 52.63 52.70 863,610 -0.24(-0.45%)
May 29, 2018 52.27 53.26 52.03 52.94 828,636 +0.31(+0.58%)
May 25, 2018 52.63 52.63 52.63 0 -0.39(-0.74%)
May 24, 2018 52.85 53.31 52.67 53.03 819,381 +0.22(+0.42%)
May 23, 2018 53.36 53.55 52.35 52.81 567,295 -0.76(-1.42%)
May 22, 2018 54.80 54.82 53.49 53.57 383,216 -1.24(-2.27%)
May 21, 2018 55.36 55.61 54.65 54.81 412,474 -0.22(-0.40%)
May 18, 2018 55.50 55.57 54.93 55.03 355,968 -0.09(-0.17%)
May 17, 2018 55.79 56.00 55.10 55.13 436,200 -0.65(-1.17%)
May 16, 2018 55.24 56.23 55.24 55.78 341,077 +0.62(+1.12%)
May 15, 2018 54.65 55.53 54.65 55.16 308,009 +0.20(+0.37%)
May 14, 2018 55.52 55.84 54.74 54.95 256,544 -0.53(-0.96%)
May 11, 2018 55.06 55.64 54.77 55.49 269,970 +0.27(+0.48%)
May 10, 2018 54.77 55.35 54.48 55.22 279,207 +0.55(+1.00%)
May 09, 2018 53.91 54.92 53.25 54.67 439,195 +0.78(+1.45%)
May 08, 2018 53.37 54.04 53.25 53.89 282,001 +0.56(+1.04%)
May 07, 2018 53.45 53.50 52.84 53.33 462,631 +0.00(+0.00%)
May 04, 2018 53.61 53.99 53.14 53.33 661,263 -0.49(-0.92%)
May 03, 2018 53.51 54.12 52.71 53.83 464,083 +0.23(+0.44%)
May 02, 2018 53.57 54.12 53.00 53.59 339,470 -0.21(-0.39%)
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.