Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 49.12 51.79 49.06 50.52 689,596 +1.37(+2.79%)
Jun 28, 2018 49.23 49.41 48.22 49.15 550,815 +0.47(+0.97%)
Jun 27, 2018 48.73 49.84 48.61 48.68 830,158 -0.18(-0.37%)
Jun 26, 2018 48.69 49.12 48.28 48.86 317,289 +0.06(+0.12%)
Jun 25, 2018 48.73 49.16 47.46 48.80 558,591 +0.07(+0.14%)
Jun 22, 2018 49.75 49.75 47.92 48.73 6,687,913 -0.68(-1.38%)
Jun 21, 2018 49.72 49.80 49.13 49.41 536,957 -0.25(-0.50%)
Jun 20, 2018 49.67 50.09 49.31 49.66 455,681 +0.24(+0.49%)
Jun 19, 2018 49.79 49.89 49.20 49.42 440,796 -0.62(-1.24%)
Jun 18, 2018 50.12 50.76 49.85 50.04 469,899 -0.54(-1.07%)
Jun 15, 2018 51.73 51.73 50.58 505,143 -1.15(-2.22%)
Jun 14, 2018 51.17 52.63 50.85 51.73 298,507 +0.37(+0.72%)
Jun 13, 2018 52.23 52.59 50.98 51.36 329,473 -0.92(-1.76%)
Jun 12, 2018 50.48 52.74 50.17 52.28 372,385 +1.84(+3.65%)
Jun 11, 2018 49.40 51.06 49.39 50.44 440,356 +1.46(+2.98%)
Jun 08, 2018 48.95 49.41 48.76 48.98 249,336 +0.15(+0.31%)
Jun 07, 2018 49.02 49.28 48.62 48.83 228,662 -0.47(-0.95%)
Jun 06, 2018 49.13 49.30 101,347 -0.02(-0.04%)
Jun 05, 2018 48.52 49.32 48.45 49.32 96,663 +0.80(+1.65%)
Jun 04, 2018 48.27 48.58 47.90 48.52 212,417 +0.37(+0.77%)
Jun 01, 2018 48.09 48.49 47.54 48.15 171,038 +0.34(+0.71%)
May 31, 2018 47.71 48.62 47.44 47.81 191,105 +0.12(+0.25%)
May 30, 2018 47.14 47.70 46.83 47.69 133,914 +0.93(+1.99%)
May 29, 2018 47.93 48.08 46.68 46.76 124,380 -2.04(-4.18%)
May 25, 2018 48.80 48.80 48.80 0 +0.44(+0.91%)
May 24, 2018 48.19 48.77 47.83 48.36 126,802 -0.10(-0.21%)
May 23, 2018 47.65 48.73 47.60 48.46 129,578 +0.66(+1.38%)
May 22, 2018 47.91 47.96 47.52 47.80 131,449 +0.03(+0.06%)
May 21, 2018 47.42 47.90 47.25 47.77 112,755 +0.57(+1.21%)
May 18, 2018 47.20 47.50 47.06 47.20 80,286 -0.13(-0.27%)
May 17, 2018 47.11 47.91 47.11 47.33 211,709 +0.06(+0.13%)
May 16, 2018 46.97 47.99 46.97 47.27 195,931 +0.22(+0.47%)
May 15, 2018 47.01 47.33 46.24 47.05 157,476 -0.19(-0.40%)
May 14, 2018 47.98 48.27 47.06 47.24 190,379 -0.60(-1.25%)
May 11, 2018 49.03 49.03 47.79 47.84 180,510 -1.09(-2.23%)
May 10, 2018 50.14 50.18 48.18 48.93 204,417 -1.47(-2.92%)
May 09, 2018 46.93 50.97 46.78 50.40 502,143 +6.64(+15.17%)
May 08, 2018 44.46 44.46 43.21 43.76 140,245 -0.77(-1.73%)
May 07, 2018 43.84 44.56 43.84 44.53 131,446 +0.68(+1.55%)
May 04, 2018 43.34 44.27 43.16 43.85 84,763 +0.50(+1.15%)
May 03, 2018 43.37 44.11 43.28 43.35 67,341 -0.33(-0.76%)
May 02, 2018 44.70 44.77 43.62 43.68 106,714 -0.85(-1.91%)
May 01, 2018 45.07 45.07 44.22 44.53 82,007 -0.78(-1.72%)
Apr 30, 2018 45.29 45.78 44.80 45.31 44,575 +0.07(+0.15%)
Apr 27, 2018 45.47 45.90 45.09 45.24 96,703 -0.25(-0.55%)
Apr 26, 2018 45.56 46.02 45.31 45.49 60,070 +0.03(+0.07%)
Apr 25, 2018 45.16 45.78 44.94 45.46 104,448 +0.06(+0.13%)
Apr 24, 2018 45.33 45.77 44.97 45.40 151,619 +0.29(+0.64%)
Apr 23, 2018 45.41 45.99 44.95 45.11 132,610 -0.55(-1.20%)
Apr 20, 2018 45.43 46.27 45.12 45.66 113,057 +0.19(+0.42%)
Apr 19, 2018 44.80 45.75 44.80 45.47 229,531 +0.73(+1.63%)
Apr 18, 2018 45.47 45.47 44.49 44.74 120,203 -0.46(-1.02%)
Apr 17, 2018 44.86 45.81 44.35 45.20 129,945 +0.53(+1.19%)
Apr 16, 2018 45.45 45.60 44.26 44.67 170,361 -0.35(-0.78%)
Apr 13, 2018 44.91 45.11 44.42 45.02 57,521 +0.20(+0.45%)
Apr 12, 2018 45.63 45.63 44.68 44.82 88,400 -0.87(-1.90%)
Apr 11, 2018 44.76 45.80 44.76 45.69 108,546 +0.81(+1.80%)
Apr 10, 2018 45.09 45.53 44.74 44.88 95,558 -0.05(-0.11%)
Apr 09, 2018 44.70 45.49 44.54 44.93 122,317 +0.18(+0.40%)
Apr 06, 2018 45.43 45.60 44.49 44.75 112,738 -0.80(-1.76%)
Apr 05, 2018 45.27 45.84 44.57 45.55 150,964 +0.14(+0.31%)
Apr 04, 2018 45.54 45.54 44.69 45.41 158,535 -0.73(-1.58%)
Apr 03, 2018 45.67 46.21 45.24 46.14 188,521 +0.81(+1.79%)
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.