Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 41.01 41.38 40.54 40.89 43,025,328 +0.35(+0.86%)
Jul 30, 2018 40.49 40.79 39.47 40.54 41,983,572 +0.01(+0.02%)
Jul 27, 2018 41.45 41.82 40.36 40.53 79,777,728 -3.81(-8.59%)
Jul 26, 2018 44.59 45.21 44.09 44.34 33,066,738 -0.23(-0.51%)
Jul 25, 2018 44.38 44.59 43.43 44.57 23,401,456 +0.21(+0.48%)
Jul 24, 2018 45.31 44.27 44.36 20,926,146 -0.11(-0.25%)
Jul 23, 2018 44.01 44.62 43.63 44.47 18,751,276 +0.34(+0.77%)
Jul 20, 2018 44.26 43.63 44.13 20,454,278 -0.06(-0.13%)
Jul 19, 2018 43.86 44.21 43.40 44.19 18,767,058 +0.22(+0.50%)
Jul 18, 2018 44.09 44.18 43.76 43.97 17,232,676 -0.03(-0.06%)
Jul 17, 2018 43.40 44.10 43.36 43.99 18,531,558 -0.22(-0.50%)
Jul 16, 2018 44.33 44.48 44.09 44.21 18,761,250 -0.18(-0.40%)
Jul 13, 2018 44.54 44.56 44.00 44.39 16,175,451 -0.11(-0.25%)
Jul 12, 2018 44.25 44.61 43.97 44.50 23,869,954 +0.98(+2.25%)
Jul 11, 2018 43.94 44.09 43.52 43.52 21,948,168 -0.82(-1.84%)
Jul 10, 2018 44.29 44.42 44.07 44.34 20,408,616 +0.25(+0.58%)
Jul 09, 2018 43.90 44.11 43.35 44.08 25,122,070 +0.42(+0.95%)
Jul 06, 2018 43.16 43.78 42.84 43.67 23,489,904 +0.53(+1.22%)
Jul 05, 2018 42.49 43.32 42.29 43.14 30,776,878 +1.09(+2.59%)
Jul 03, 2018 42.05 42.05 42.05 0 -0.62(-1.45%)
Jul 02, 2018 41.69 42.72 41.51 42.67 27,942,614 +0.42(+0.99%)
Jun 29, 2018 42.10 42.60 42.10 42.26 34,004,900 +0.39(+0.93%)
Jun 28, 2018 41.30 42.07 41.23 41.87 34,180,252 +0.42(+1.00%)
Jun 27, 2018 41.94 42.55 41.44 41.45 39,201,888 -0.77(-1.83%)
Jun 26, 2018 42.46 42.85 41.96 42.22 44,143,056 -0.88(-2.05%)
Jun 25, 2018 43.50 43.99 42.43 43.11 53,351,332 -1.52(-3.41%)
Jun 22, 2018 44.73 45.13 44.46 44.63 40,799,108 +0.26(+0.59%)
Jun 21, 2018 46.23 46.35 44.15 44.37 52,266,800 -1.08(-2.38%)
Jun 20, 2018 45.22 45.69 44.79 45.44 25,177,528 +0.45(+1.00%)
Jun 19, 2018 44.32 45.01 44.10 44.99 37,378,420 -0.25(-0.54%)
Jun 18, 2018 46.16 46.16 44.49 45.24 47,943,476 -1.61(-3.43%)
Jun 15, 2018 47.08 47.21 46.85 46,107,636 -0.37(-0.77%)
Jun 14, 2018 47.14 47.48 46.91 47.21 27,545,118 +0.43(+0.93%)
Jun 13, 2018 46.74 47.35 46.68 46.78 26,622,752 +0.18(+0.38%)
Jun 12, 2018 46.64 46.78 46.09 46.60 27,401,944 +0.26(+0.55%)
Jun 11, 2018 46.58 46.83 46.12 46.35 30,287,200 -0.45(-0.96%)
Jun 08, 2018 47.23 47.35 46.46 46.80 36,259,224 -0.71(-1.49%)
Jun 07, 2018 48.39 48.45 47.28 47.50 32,454,246 -0.98(-2.02%)
Jun 06, 2018 48.51 47.67 48.48 27,001,350 +0.43(+0.88%)
Jun 05, 2018 48.37 48.56 47.79 48.05 25,508,296 -0.25(-0.53%)
Jun 04, 2018 48.46 48.96 48.26 48.31 26,511,074 -0.21(-0.44%)
Jun 01, 2018 47.47 48.53 47.43 48.52 36,683,084 +1.60(+3.41%)
May 31, 2018 47.32 47.48 46.80 46.92 36,419,068 -0.41(-0.86%)
May 30, 2018 47.51 47.77 47.28 47.33 29,066,062 +0.31(+0.65%)
May 29, 2018 46.86 47.44 46.59 47.03 28,530,186 -0.10(-0.22%)
May 25, 2018 47.13 47.13 47.13 0 +0.59(+1.26%)
May 24, 2018 46.91 47.01 46.01 46.54 23,133,360 -0.39(-0.83%)
May 23, 2018 45.90 46.95 45.77 46.93 24,177,936 +0.65(+1.40%)
May 22, 2018 46.52 46.80 45.95 46.29 22,361,926 +0.11(+0.24%)
May 21, 2018 46.21 46.94 45.78 46.18 29,838,266 +0.70(+1.53%)
May 18, 2018 46.35 46.36 45.45 45.48 27,856,486 -1.11(-2.39%)
May 17, 2018 46.37 47.13 46.26 46.59 19,844,828 +0.14(+0.31%)
May 16, 2018 46.05 46.50 45.87 46.45 19,126,356 +0.61(+1.34%)
May 15, 2018 46.40 46.53 45.53 45.84 25,539,150 -0.83(-1.79%)
May 14, 2018 46.56 46.96 46.53 46.67 25,735,040 +0.20(+0.42%)
May 11, 2018 46.43 46.91 46.27 46.47 18,122,056 -0.26(-0.56%)
May 10, 2018 46.37 46.75 45.99 46.74 22,010,864 +0.54(+1.18%)
May 09, 2018 45.70 46.22 45.22 46.19 23,316,654 +0.60(+1.32%)
May 08, 2018 45.30 45.59 44.88 45.59 24,685,332 +0.25(+0.56%)
May 07, 2018 44.93 45.55 44.91 45.33 23,879,764 +0.47(+1.04%)
May 04, 2018 43.88 44.92 43.35 44.87 30,165,156 +0.68(+1.54%)
May 03, 2018 43.86 44.42 43.28 44.19 33,775,772 -0.03(-0.06%)
May 02, 2018 44.87 44.96 44.08 44.21 30,492,324 -0.86(-1.91%)
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.