Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 47.58 48.03 47.33 47.57 156,261,976 +0.09(+0.20%)
Jul 30, 2018 47.97 48.05 47.27 47.48 84,058,568 -0.27(-0.56%)
Jul 27, 2018 48.75 48.80 47.53 47.74 96,095,600 -0.81(-1.66%)
Jul 26, 2018 48.65 48.99 48.42 48.55 76,257,932 -0.15(-0.31%)
Jul 25, 2018 48.71 48.11 48.71 67,251,924 +0.46(+0.94%)
Jul 24, 2018 48.11 48.42 48.01 48.25 74,780,720 +0.35(+0.73%)
Jul 23, 2018 47.67 47.99 47.39 47.90 63,929,884 +0.04(+0.09%)
Jul 20, 2018 48.11 47.54 47.86 82,824,168 -0.11(-0.23%)
Jul 19, 2018 47.42 48.14 47.42 47.97 81,126,236 +0.37(+0.78%)
Jul 18, 2018 47.95 47.95 47.48 47.60 65,535,920 -0.26(-0.55%)
Jul 17, 2018 47.44 47.97 47.30 47.86 62,127,932 +0.13(+0.28%)
Jul 16, 2018 47.88 48.16 47.60 47.73 60,139,704 -0.10(-0.22%)
Jul 13, 2018 47.83 50,079,168 +0.08(+0.16%)
Jul 12, 2018 47.38 47.85 47.33 47.76 72,072,060 +0.79(+1.68%)
Jul 11, 2018 47.12 47.44 46.90 46.97 75,282,168 -0.62(-1.30%)
Jul 10, 2018 47.68 47.82 47.55 47.59 63,547,348 -0.06(-0.12%)
Jul 09, 2018 47.38 47.65 47.33 47.65 78,949,284 +0.65(+1.39%)
Jul 06, 2018 47.11 46.30 46.99 69,940,980 +0.64(+1.39%)
Jul 05, 2018 46.31 46.60 46.08 46.35 66,395,904 +0.37(+0.80%)
Jul 03, 2018 45.98 45.98 45.98 0 -0.81(-1.74%)
Jul 02, 2018 45.96 46.83 45.87 46.79 70,916,896 +0.52(+1.12%)
Jun 29, 2018 46.57 46.80 45.73 46.28 90,950,664 -0.10(-0.21%)
Jun 28, 2018 46.03 46.55 45.95 46.38 69,451,076 +0.33(+0.73%)
Jun 27, 2018 46.31 46.82 46.01 46.04 101,105,688 -0.07(-0.15%)
Jun 26, 2018 45.75 46.63 45.63 46.11 98,186,464 +0.56(+1.24%)
Jun 25, 2018 45.85 46.23 45.18 45.54 126,597,828 -0.69(-1.49%)
Jun 22, 2018 46.53 46.54 46.17 46.23 108,801,788 -0.14(-0.29%)
Jun 21, 2018 46.81 47.09 46.24 46.37 102,828,692 -0.26(-0.56%)
Jun 20, 2018 46.59 46.80 46.43 46.62 82,467,252 +0.20(+0.44%)
Jun 19, 2018 46.28 46.58 45.86 46.42 134,246,320 -0.76(-1.62%)
Jun 18, 2018 46.97 47.30 46.80 47.19 73,868,860 -0.02(-0.05%)
Jun 15, 2018 47.70 47.06 47.21 246,876,640 -0.49(-1.03%)
Jun 14, 2018 47.89 47.89 47.55 47.70 86,399,552 +0.03(+0.05%)
Jun 13, 2018 48.10 48.22 47.61 47.67 86,539,068 -0.40(-0.82%)
Jun 12, 2018 47.85 48.15 47.79 48.07 67,593,680 +0.26(+0.55%)
Jun 11, 2018 47.84 47.99 47.55 47.81 73,206,552 -0.12(-0.25%)
Jun 08, 2018 47.79 48.00 47.44 47.92 106,627,196 -0.44(-0.91%)
Jun 07, 2018 48.53 48.55 48.08 48.37 85,360,520 -0.13(-0.27%)
Jun 06, 2018 48.52 47.98 48.49 83,701,984 +0.17(+0.35%)
Jun 05, 2018 48.27 48.49 48.09 48.33 86,246,596 +0.37(+0.77%)
Jun 04, 2018 47.91 48.35 47.84 47.96 105,013,428 +0.40(+0.84%)
Jun 01, 2018 47.00 47.56 46.94 47.56 93,770,040 +0.84(+1.80%)
May 31, 2018 46.80 47.06 46.53 46.72 109,910,152 -0.16(-0.34%)
May 30, 2018 46.93 47.00 46.70 46.88 74,747,476 -0.10(-0.21%)
May 29, 2018 46.90 47.19 46.72 46.97 90,029,828 -0.17(-0.36%)
May 25, 2018 47.15 47.15 47.15 0 +0.11(+0.23%)
May 24, 2018 47.19 47.21 46.55 47.04 92,913,176 -0.05(-0.11%)
May 23, 2018 46.59 47.12 46.44 47.09 80,181,132 +0.30(+0.64%)
May 22, 2018 47.09 47.22 46.70 46.79 60,948,436 -0.12(-0.25%)
May 21, 2018 47.00 47.32 46.73 46.91 73,592,432 +0.33(+0.71%)
May 18, 2018 46.80 46.95 46.53 46.58 73,190,912 -0.17(-0.36%)
May 17, 2018 47.00 47.23 46.59 46.75 69,162,532 -0.30(-0.63%)
May 16, 2018 46.52 47.12 46.50 47.04 76,717,036 +0.43(+0.93%)
May 15, 2018 46.70 46.77 46.28 46.61 94,704,280 -0.43(-0.91%)
May 14, 2018 47.25 47.38 46.97 47.04 83,076,484 -0.11(-0.23%)
May 11, 2018 47.37 47.51 46.86 47.15 104,848,884 -0.36(-0.76%)
May 10, 2018 46.94 47.59 46.91 47.51 111,876,308 +0.67(+1.43%)
May 09, 2018 46.64 46.85 46.30 46.84 92,803,600 +0.33(+0.70%)
May 08, 2018 46.25 46.55 45.92 46.51 113,562,180 +0.22(+0.48%)
May 07, 2018 46.29 46.92 46.19 46.29 170,103,604 +0.33(+0.72%)
May 04, 2018 44.56 46.06 44.54 45.96 224,805,268 +1.74(+3.92%)
May 03, 2018 43.97 44.38 43.61 44.22 136,198,936 +0.08(+0.18%)
May 02, 2018 43.81 44.44 43.45 44.14 266,053,348 +1.87(+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.