Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 49.57 49.96 48.79 49.28 41,974 -0.15(-0.30%)
Jun 28, 2018 49.28 49.92 49.08 49.42 53,501 +0.00(+0.00%)
Jun 27, 2018 50.75 50.75 49.38 49.42 52,059 -1.33(-2.61%)
Jun 26, 2018 50.85 51.44 50.65 50.75 37,466 -0.10(-0.19%)
Jun 25, 2018 51.59 52.32 50.16 50.85 68,878 -1.28(-2.45%)
Jun 22, 2018 52.86 52.91 51.24 52.13 216,616 -0.47(-0.89%)
Jun 21, 2018 53.33 53.53 52.11 52.60 62,600 -0.79(-1.47%)
Jun 20, 2018 53.58 54.22 53.38 53.38 37,580 +0.00(+0.00%)
Jun 19, 2018 52.99 53.82 52.45 53.38 61,489 -0.49(-0.91%)
Jun 18, 2018 52.30 54.31 52.25 53.87 102,916 +1.18(+2.23%)
Jun 15, 2018 53.04 53.04 52.69 104,967 -0.34(-0.65%)
Jun 14, 2018 52.60 53.68 52.60 53.04 66,974 +0.39(+0.75%)
Jun 13, 2018 52.69 53.04 51.62 52.65 82,725 +0.00(+0.00%)
Jun 12, 2018 52.50 52.84 52.25 52.65 39,513 +0.15(+0.28%)
Jun 11, 2018 52.65 52.94 52.30 52.50 34,341 -0.15(-0.28%)
Jun 08, 2018 52.84 53.01 52.15 52.65 52,592 -0.25(-0.46%)
Jun 07, 2018 53.48 53.97 52.25 52.89 126,382 -0.54(-1.01%)
Jun 06, 2018 53.43 43,249 +0.34(+0.65%)
Jun 05, 2018 52.06 53.23 52.06 53.09 43,526 +0.98(+1.88%)
Jun 04, 2018 51.08 52.25 50.88 52.11 42,764 +1.03(+2.02%)
Jun 01, 2018 51.08 51.08 50.00 51.08 70,665 +0.20(+0.39%)
May 31, 2018 45.63 52.35 45.63 50.88 187,029 +4.56(+9.85%)
May 30, 2018 45.48 46.46 45.48 46.32 56,974 +1.03(+2.28%)
May 29, 2018 45.33 45.78 45.04 45.29 41,826 -0.29(-0.65%)
May 25, 2018 45.58 45.58 45.58 0 +0.74(+1.64%)
May 24, 2018 44.80 44.94 44.33 44.84 29,542 +0.05(+0.11%)
May 23, 2018 44.26 44.89 44.26 44.80 19,969 +0.29(+0.66%)
May 22, 2018 45.48 46.02 44.40 44.50 25,509 -0.93(-2.05%)
May 21, 2018 45.38 45.58 45.09 45.43 18,820 +0.20(+0.43%)
May 18, 2018 45.48 45.73 45.24 45.24 46,400 +0.00(+0.00%)
May 17, 2018 45.04 45.53 45.04 45.24 23,114 -0.10(-0.22%)
May 16, 2018 45.33 45.68 45.09 45.33 19,668 -0.05(-0.11%)
May 15, 2018 45.24 45.78 45.19 45.38 22,238 -0.05(-0.11%)
May 14, 2018 45.68 45.73 45.02 45.43 45,330 -0.29(-0.64%)
May 11, 2018 45.78 45.78 44.75 45.73 56,374 +0.05(+0.11%)
May 10, 2018 45.73 45.97 45.38 45.68 14,681 +0.00(+0.00%)
May 09, 2018 45.92 45.97 45.19 45.68 26,735 +0.00(+0.00%)
May 08, 2018 45.48 45.97 45.24 45.68 30,534 -0.20(-0.43%)
May 07, 2018 45.14 46.17 45.14 45.87 40,741 +0.74(+1.63%)
May 04, 2018 44.50 45.48 44.30 45.14 36,813 +0.69(+1.55%)
May 03, 2018 44.16 44.65 43.67 44.45 32,303 +0.20(+0.44%)
May 02, 2018 44.45 44.77 44.06 44.26 40,416 +0.34(+0.78%)
May 01, 2018 44.01 44.84 43.62 43.91 27,009 -0.15(-0.33%)
Apr 30, 2018 43.57 44.80 43.57 44.06 39,310 +0.54(+1.24%)
Apr 27, 2018 44.50 44.50 43.52 43.52 46,002 -0.79(-1.77%)
Apr 26, 2018 43.67 44.57 43.67 44.30 31,705 +0.74(+1.69%)
Apr 25, 2018 43.67 43.81 43.23 43.57 22,221 -0.69(-1.55%)
Apr 24, 2018 44.40 44.70 43.86 44.26 38,459 -0.10(-0.22%)
Apr 23, 2018 44.70 45.09 44.30 44.35 27,048 -0.22(-0.50%)
Apr 20, 2018 44.58 44.72 43.70 44.58 45,762 -0.20(-0.44%)
Apr 19, 2018 44.87 45.41 44.53 44.77 33,970 -0.20(-0.44%)
Apr 18, 2018 45.07 45.17 44.33 44.97 60,138 +0.15(+0.33%)
Apr 17, 2018 44.38 45.14 44.28 44.82 38,596 +0.78(+1.78%)
Apr 16, 2018 43.99 44.43 43.89 44.04 47,387 +0.24(+0.56%)
Apr 13, 2018 44.92 44.92 43.70 43.79 40,816 -0.78(-1.76%)
Apr 12, 2018 44.97 45.17 44.33 44.58 30,408 -0.24(-0.55%)
Apr 11, 2018 44.58 45.12 44.53 44.82 61,715 +0.00(+0.00%)
Apr 10, 2018 44.82 45.21 44.77 44.82 66,544 +0.15(+0.33%)
Apr 09, 2018 44.33 45.12 44.33 44.68 60,789 +0.39(+0.88%)
Apr 06, 2018 43.55 44.81 42.67 44.28 58,890 +0.34(+0.78%)
Apr 05, 2018 42.91 44.14 42.13 43.94 71,924 +1.32(+3.10%)
Apr 04, 2018 41.05 43.06 41.05 42.62 54,344 +1.08(+2.59%)
Apr 03, 2018 40.95 41.79 40.76 41.54 51,149 +0.73(+1.80%)
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.