Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 43.65 45.15 43.48 45.07 32,647,792 +1.45(+3.31%)
Apr 30, 2018 44.42 45.11 43.28 43.63 43,079,772 -0.94(-2.10%)
Apr 27, 2018 46.86 47.15 44.14 44.57 82,689,152 -0.27(-0.60%)
Apr 26, 2018 44.17 45.02 44.01 44.84 46,738,264 +1.41(+3.25%)
Apr 25, 2018 43.83 44.03 42.77 43.43 30,448,238 -0.06(-0.14%)
Apr 24, 2018 43.84 45.34 43.22 43.49 50,274,624 +0.30(+0.68%)
Apr 23, 2018 43.69 43.86 42.98 43.19 25,680,974 -0.36(-0.83%)
Apr 20, 2018 44.09 44.19 43.00 43.55 31,839,060 -0.58(-1.32%)
Apr 19, 2018 44.75 44.76 43.62 44.14 30,075,118 -1.17(-2.59%)
Apr 18, 2018 45.23 45.94 45.08 45.31 26,223,010 +0.06(+0.13%)
Apr 17, 2018 44.72 45.39 44.70 45.25 25,111,810 +0.96(+2.18%)
Apr 16, 2018 44.20 44.40 43.77 44.29 22,304,832 +0.46(+1.04%)
Apr 13, 2018 44.85 44.97 43.61 43.83 24,710,236 -0.73(-1.63%)
Apr 12, 2018 43.52 45.02 43.49 44.56 35,232,368 +1.37(+3.17%)
Apr 11, 2018 43.10 43.72 42.95 43.19 20,782,746 -0.14(-0.33%)
Apr 10, 2018 43.21 43.52 42.55 43.33 31,254,488 +1.45(+3.47%)
Apr 09, 2018 41.55 43.20 41.55 41.88 37,190,504 +0.64(+1.56%)
Apr 06, 2018 41.24 33,383,174 -1.34(-3.16%)
Apr 05, 2018 42.27 42.87 42.23 42.58 29,659,316 +0.33(+0.78%)
Apr 04, 2018 40.65 42.39 40.58 42.25 35,838,132 +0.20(+0.48%)
Apr 03, 2018 41.41 42.23 40.92 42.05 46,650,136 +0.70(+1.70%)
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.