Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 41.44 41.81 40.96 41.32 42,579,592 +0.35(+0.86%)
Jul 30, 2018 40.91 41.22 39.88 40.96 41,548,628 +0.01(+0.02%)
Jul 27, 2018 41.88 42.26 40.78 40.96 78,951,240 -3.85(-8.59%)
Jul 26, 2018 45.05 45.68 44.55 44.80 32,724,170 -0.23(-0.51%)
Jul 25, 2018 44.85 45.05 43.88 45.04 23,159,020 +0.21(+0.48%)
Jul 24, 2018 45.78 44.73 44.82 20,709,354 -0.11(-0.25%)
Jul 23, 2018 44.47 45.09 44.09 44.93 18,557,016 +0.34(+0.77%)
Jul 20, 2018 44.73 44.09 44.59 20,242,374 -0.06(-0.13%)
Jul 19, 2018 44.32 44.67 43.85 44.65 18,572,634 +0.22(+0.50%)
Jul 18, 2018 44.55 44.64 44.22 44.43 17,054,148 -0.03(-0.06%)
Jul 17, 2018 43.85 44.56 43.82 44.45 18,339,574 -0.22(-0.50%)
Jul 16, 2018 44.80 44.94 44.55 44.67 18,566,886 -0.18(-0.40%)
Jul 13, 2018 45.01 45.03 44.46 44.86 16,007,875 -0.11(-0.25%)
Jul 12, 2018 44.71 45.08 44.43 44.97 23,622,664 +0.99(+2.25%)
Jul 11, 2018 44.40 44.55 43.97 43.98 21,720,788 -0.82(-1.84%)
Jul 10, 2018 44.75 44.89 44.53 44.80 20,197,184 +0.26(+0.58%)
Jul 09, 2018 44.36 44.57 43.81 44.55 24,861,810 +0.42(+0.95%)
Jul 06, 2018 43.61 44.24 43.29 44.13 23,246,552 +0.53(+1.22%)
Jul 05, 2018 42.93 43.77 42.73 43.59 30,458,034 +1.10(+2.59%)
Jul 03, 2018 42.49 42.49 42.49 0 -0.63(-1.45%)
Jul 02, 2018 42.12 43.16 41.94 43.12 27,653,132 +0.42(+0.99%)
Jun 29, 2018 42.54 43.04 42.54 42.70 33,652,616 +0.40(+0.93%)
Jun 28, 2018 41.73 42.51 41.66 42.30 33,826,148 +0.42(+1.00%)
Jun 27, 2018 42.38 43.00 41.87 41.88 38,795,760 -0.78(-1.83%)
Jun 26, 2018 42.91 43.30 42.40 42.66 43,685,740 -0.89(-2.05%)
Jun 25, 2018 43.95 44.45 42.87 43.56 52,798,620 -1.54(-3.41%)
Jun 22, 2018 45.20 45.60 44.92 45.10 40,376,436 +0.27(+0.59%)
Jun 21, 2018 46.71 46.84 44.61 44.83 51,725,324 -1.09(-2.38%)
Jun 20, 2018 45.69 46.17 45.26 45.92 24,916,692 +0.46(+1.00%)
Jun 19, 2018 44.79 45.48 44.56 45.47 36,991,184 -0.25(-0.54%)
Jun 18, 2018 46.64 46.64 44.96 45.71 47,446,788 -1.62(-3.43%)
Jun 15, 2018 47.57 47.71 47.34 45,629,968 -0.37(-0.77%)
Jun 14, 2018 47.63 47.98 47.40 47.71 27,259,754 +0.44(+0.93%)
Jun 13, 2018 47.23 47.84 47.17 47.27 26,346,944 +0.18(+0.38%)
Jun 12, 2018 47.13 47.27 46.57 47.09 27,118,062 +0.26(+0.55%)
Jun 11, 2018 47.07 47.32 46.61 46.83 29,973,428 -0.46(-0.96%)
Jun 08, 2018 47.72 47.84 46.95 47.29 35,883,584 -0.71(-1.49%)
Jun 07, 2018 48.89 48.96 47.78 48.00 32,118,024 -0.99(-2.02%)
Jun 06, 2018 49.01 48.17 48.99 26,721,620 +0.43(+0.88%)
Jun 05, 2018 48.88 49.06 48.29 48.56 25,244,032 -0.26(-0.53%)
Jun 04, 2018 48.97 49.48 48.77 48.82 26,236,424 -0.21(-0.44%)
Jun 01, 2018 47.96 49.04 47.93 49.03 36,303,052 +1.61(+3.41%)
May 31, 2018 47.82 47.98 47.29 47.41 36,041,768 -0.41(-0.86%)
May 30, 2018 48.01 48.27 47.77 47.83 28,764,942 +0.31(+0.65%)
May 29, 2018 47.35 47.94 47.08 47.52 28,234,616 -0.10(-0.22%)
May 25, 2018 47.62 47.62 47.62 0 +0.59(+1.26%)
May 24, 2018 47.40 47.50 46.50 47.03 22,893,702 -0.40(-0.83%)
May 23, 2018 46.38 47.44 46.25 47.42 23,927,456 +0.65(+1.40%)
May 22, 2018 47.01 47.29 46.43 46.77 22,130,260 +0.11(+0.24%)
May 21, 2018 46.69 47.43 46.26 46.66 29,529,146 +0.70(+1.53%)
May 18, 2018 46.84 46.85 45.93 45.95 27,567,896 -1.13(-2.39%)
May 17, 2018 46.86 47.62 46.74 47.08 19,639,238 +0.15(+0.31%)
May 16, 2018 46.53 46.99 46.35 46.93 18,928,210 +0.62(+1.34%)
May 15, 2018 46.88 47.02 46.01 46.32 25,274,568 -0.84(-1.79%)
May 14, 2018 47.05 47.45 47.02 47.16 25,468,428 +0.20(+0.42%)
May 11, 2018 46.92 47.40 46.75 46.96 17,934,314 -0.27(-0.56%)
May 10, 2018 46.86 47.24 46.47 47.23 21,782,834 +0.55(+1.18%)
May 09, 2018 46.18 46.70 45.69 46.68 23,075,096 +0.61(+1.32%)
May 08, 2018 45.78 46.07 45.35 46.07 24,429,596 +0.26(+0.56%)
May 07, 2018 45.41 46.02 45.38 45.81 23,632,374 +0.47(+1.04%)
May 04, 2018 44.34 45.39 43.81 45.34 29,852,648 +0.69(+1.54%)
May 03, 2018 44.32 44.89 43.74 44.65 33,425,852 -0.03(-0.06%)
May 02, 2018 45.34 45.43 44.54 44.67 30,176,422 -0.87(-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.