Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 46.16 46.61 45.93 46.16 161,053,504 +0.09(+0.20%)
Jul 30, 2018 46.55 46.62 45.86 46.06 86,636,088 -0.26(-0.56%)
Jul 27, 2018 47.30 47.35 46.11 46.32 99,042,216 -0.78(-1.66%)
Jul 26, 2018 47.20 47.53 46.98 47.11 78,596,264 -0.15(-0.31%)
Jul 25, 2018 47.26 46.68 47.26 69,314,096 +0.44(+0.94%)
Jul 24, 2018 46.68 46.97 46.58 46.81 77,073,752 +0.34(+0.73%)
Jul 23, 2018 46.25 46.56 45.98 46.48 65,890,192 +0.04(+0.09%)
Jul 20, 2018 46.68 46.13 46.44 85,363,840 -0.11(-0.23%)
Jul 19, 2018 46.01 46.71 46.01 46.54 83,613,848 +0.36(+0.78%)
Jul 18, 2018 46.52 46.52 46.07 46.18 67,545,472 -0.25(-0.55%)
Jul 17, 2018 46.03 46.54 45.89 46.44 64,032,984 +0.13(+0.28%)
Jul 16, 2018 46.46 46.73 46.19 46.31 61,983,792 -0.10(-0.22%)
Jul 13, 2018 46.41 51,614,764 +0.07(+0.16%)
Jul 12, 2018 45.97 46.43 45.92 46.34 74,282,040 +0.76(+1.68%)
Jul 11, 2018 45.72 46.03 45.51 45.57 77,590,576 -0.60(-1.30%)
Jul 10, 2018 46.26 46.40 46.13 46.17 65,495,924 -0.06(-0.12%)
Jul 09, 2018 45.97 46.24 45.92 46.23 81,370,136 +0.63(+1.39%)
Jul 06, 2018 45.71 44.92 45.59 72,085,600 +0.62(+1.39%)
Jul 05, 2018 44.94 45.22 44.70 44.97 68,431,824 +0.36(+0.80%)
Jul 03, 2018 44.61 44.61 44.61 0 -0.79(-1.74%)
Jul 02, 2018 44.59 45.43 44.51 45.40 73,091,448 +0.50(+1.12%)
Jun 29, 2018 45.19 45.41 44.37 44.90 93,739,520 -0.09(-0.21%)
Jun 28, 2018 44.66 45.17 44.58 45.00 71,580,680 +0.33(+0.73%)
Jun 27, 2018 44.93 45.43 44.64 44.67 104,205,928 -0.07(-0.15%)
Jun 26, 2018 44.39 45.25 44.28 44.74 101,197,192 +0.55(+1.24%)
Jun 25, 2018 44.49 44.85 43.84 44.19 130,479,744 -0.67(-1.49%)
Jun 22, 2018 45.15 45.15 44.80 44.85 112,138,024 -0.13(-0.29%)
Jun 21, 2018 45.42 45.69 44.87 44.99 105,981,768 -0.25(-0.56%)
Jun 20, 2018 45.20 45.41 45.05 45.24 84,995,976 +0.20(+0.44%)
Jun 19, 2018 44.91 45.20 44.50 45.04 138,362,768 -0.74(-1.62%)
Jun 18, 2018 45.57 45.90 45.41 45.78 76,133,936 -0.02(-0.05%)
Jun 15, 2018 46.28 45.66 45.81 254,446,720 -0.48(-1.03%)
Jun 14, 2018 46.46 46.47 46.14 46.28 89,048,856 +0.02(+0.05%)
Jun 13, 2018 46.67 46.79 46.19 46.26 89,192,656 -0.38(-0.82%)
Jun 12, 2018 46.42 46.72 46.37 46.64 69,666,328 +0.25(+0.55%)
Jun 11, 2018 46.41 46.56 46.14 46.39 75,451,312 -0.11(-0.25%)
Jun 08, 2018 46.37 46.57 46.03 46.50 109,896,752 -0.43(-0.91%)
Jun 07, 2018 47.09 47.11 46.65 46.93 87,977,960 -0.13(-0.27%)
Jun 06, 2018 47.08 46.55 47.05 86,268,568 +0.16(+0.35%)
Jun 05, 2018 46.83 47.04 46.66 46.89 88,891,208 +0.36(+0.77%)
Jun 04, 2018 46.48 46.92 46.41 46.53 108,233,488 +0.39(+0.84%)
Jun 01, 2018 45.60 46.15 45.54 46.15 96,645,344 +0.82(+1.80%)
May 31, 2018 45.41 45.66 45.15 45.33 113,280,368 -0.15(-0.34%)
May 30, 2018 45.53 45.60 45.31 45.48 77,039,480 -0.10(-0.21%)
May 29, 2018 45.50 45.78 45.33 45.58 92,790,440 -0.17(-0.36%)
May 25, 2018 45.74 45.74 45.74 0 +0.10(+0.23%)
May 24, 2018 45.79 45.81 45.17 45.64 95,762,208 -0.05(-0.11%)
May 23, 2018 45.20 45.72 45.06 45.69 82,639,760 +0.29(+0.64%)
May 22, 2018 45.69 45.82 45.31 45.40 62,817,320 -0.11(-0.25%)
May 21, 2018 45.60 45.91 45.34 45.51 75,849,024 +0.32(+0.71%)
May 18, 2018 45.41 45.56 45.15 45.19 75,435,192 -0.16(-0.36%)
May 17, 2018 45.60 45.82 45.20 45.36 71,283,288 -0.29(-0.63%)
May 16, 2018 45.13 45.71 45.12 45.65 79,069,448 +0.42(+0.93%)
May 15, 2018 45.31 45.38 44.90 45.22 97,608,232 -0.41(-0.91%)
May 14, 2018 45.85 45.97 45.57 45.64 85,623,888 -0.11(-0.23%)
May 11, 2018 45.96 46.10 45.47 45.74 108,063,904 -0.31(-0.67%)
May 10, 2018 45.49 46.13 45.47 46.05 115,417,640 +0.65(+1.43%)
May 09, 2018 45.21 45.41 44.88 45.40 95,741,208 +0.32(+0.70%)
May 08, 2018 44.83 45.13 44.51 45.09 117,156,880 +0.22(+0.48%)
May 07, 2018 44.87 45.48 44.77 44.87 175,488,064 +0.32(+0.72%)
May 04, 2018 43.20 44.65 43.18 44.55 231,921,264 +1.68(+3.92%)
May 03, 2018 42.62 43.01 42.27 42.87 140,510,192 +0.08(+0.18%)
May 02, 2018 42.46 43.07 42.12 42.79 274,475,008 +1.81(+4.42%)
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.