Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 49.50 49.95 47.36 47.61 4,065,389 -0.47(-0.97%)
May 30, 2018 47.65 48.20 47.05 48.08 1,696,769 +1.23(+2.62%)
May 29, 2018 47.12 47.49 46.37 46.85 1,992,396 -0.62(-1.31%)
May 25, 2018 47.47 47.47 47.47 0 -1.21(-2.48%)
May 24, 2018 48.16 48.97 48.09 48.68 1,885,173 +0.57(+1.19%)
May 23, 2018 48.79 48.91 47.85 48.11 2,297,946 -1.11(-2.25%)
May 22, 2018 50.20 50.42 49.13 49.22 2,573,023 -0.67(-1.35%)
May 21, 2018 50.71 50.71 49.67 49.89 2,469,744 -0.46(-0.90%)
May 18, 2018 50.05 50.56 49.87 50.35 3,040,225 +0.12(+0.24%)
May 17, 2018 49.36 50.60 49.36 50.23 2,915,262 +0.52(+1.04%)
May 16, 2018 50.06 50.19 49.07 49.71 5,485,481 -0.35(-0.69%)
May 15, 2018 51.30 51.46 49.92 50.06 6,275,161 -1.77(-3.42%)
May 14, 2018 53.86 54.00 51.55 51.83 4,418,342 -1.61(-3.02%)
May 11, 2018 53.28 53.73 52.86 53.45 4,016,983 +0.17(+0.32%)
May 10, 2018 52.89 53.50 52.59 53.28 3,353,827 +0.30(+0.56%)
May 09, 2018 53.21 53.62 52.67 52.98 3,682,536 -0.27(-0.50%)
May 08, 2018 53.74 54.13 52.93 53.25 2,777,948 -0.78(-1.45%)
May 07, 2018 54.28 54.85 53.80 54.03 3,930,426 +0.16(+0.29%)
May 04, 2018 52.54 53.94 52.15 53.87 2,623,657 +1.10(+2.08%)
May 03, 2018 52.33 53.25 52.13 52.77 4,089,694 +0.21(+0.40%)
May 02, 2018 51.95 52.99 51.71 52.57 3,407,927 +1.07(+2.08%)
May 01, 2018 50.55 51.93 49.63 51.50 2,550,567 +0.78(+1.54%)
Apr 30, 2018 50.91 51.38 50.57 50.71 2,775,925 -0.40(-0.78%)
Apr 27, 2018 52.06 52.49 50.61 51.11 4,397,077 -1.33(-2.53%)
Apr 26, 2018 53.73 54.56 51.90 52.44 5,898,685 +0.98(+1.91%)
Apr 25, 2018 50.11 51.93 49.49 51.46 4,806,373 +1.12(+2.22%)
Apr 24, 2018 50.98 51.70 49.43 50.34 7,326,830 -1.07(-2.08%)
Apr 23, 2018 54.04 54.39 51.01 51.41 13,257,031 -8.03(-13.51%)
Apr 20, 2018 59.25 59.57 56.94 59.44 7,709,135 -0.22(-0.37%)
Apr 19, 2018 59.96 61.76 58.99 59.66 11,891,332 +0.82(+1.40%)
Apr 18, 2018 57.71 59.71 56.71 58.84 8,751,361 +2.30(+4.06%)
Apr 17, 2018 54.84 56.94 54.24 56.54 6,132,926 +2.03(+3.73%)
Apr 16, 2018 55.02 55.96 53.89 54.51 5,626,171 +0.07(+0.13%)
Apr 13, 2018 54.43 54.85 53.75 54.44 2,711,552 +0.49(+0.90%)
Apr 12, 2018 53.19 54.81 52.66 53.95 5,781,080 +0.50(+0.93%)
Apr 11, 2018 53.29 54.37 52.15 53.46 5,486,793 -0.11(-0.20%)
Apr 10, 2018 51.31 54.66 51.16 53.57 9,059,693 +3.43(+6.84%)
Apr 09, 2018 49.31 51.53 48.85 50.14 6,875,255 +2.55(+5.35%)
Apr 06, 2018 46.73 48.28 46.65 47.59 4,105,898 +0.44(+0.92%)
Apr 05, 2018 46.75 48.27 46.70 47.16 3,006,706 +0.68(+1.47%)
Apr 04, 2018 43.98 46.62 43.79 46.47 3,702,625 +1.56(+3.46%)
Apr 03, 2018 44.21 45.21 44.21 44.92 2,942,371 +1.00(+2.28%)
Apr 02, 2018 44.43 45.68 43.38 43.92 2,160,163 -0.61(-1.38%)
Mar 29, 2018 44.53 44.53 44.53 0 +0.53(+1.22%)
Mar 28, 2018 44.09 44.49 43.27 44.00 1,677,451 -0.48(-1.07%)
Mar 27, 2018 45.81 46.05 44.21 44.47 4,245,222 -0.86(-1.90%)
Mar 26, 2018 44.83 46.09 43.85 45.33 5,236,821 +1.05(+2.37%)
Mar 23, 2018 44.74 45.56 44.18 44.28 3,287,432 -0.21(-0.47%)
Mar 22, 2018 46.95 47.63 44.43 44.49 4,411,742 -3.00(-6.32%)
Mar 21, 2018 45.98 47.60 45.87 47.49 2,158,609 +1.47(+3.18%)
Mar 20, 2018 45.93 46.61 45.61 46.03 1,529,914 +0.11(+0.24%)
Mar 19, 2018 46.58 47.23 45.32 45.92 2,533,243 -0.86(-1.84%)
Mar 16, 2018 46.35 47.46 46.30 46.78 3,159,765 +0.30(+0.64%)
Mar 15, 2018 46.01 46.68 45.28 46.48 3,036,646 +0.36(+0.77%)
Mar 14, 2018 48.62 48.96 45.77 46.13 4,161,441 -2.00(-4.16%)
Mar 13, 2018 47.97 49.38 47.97 48.13 2,772,414 +0.23(+0.48%)
Mar 12, 2018 47.55 48.22 47.45 47.90 1,510,008 +0.50(+1.04%)
Mar 09, 2018 47.59 48.13 46.78 47.40 2,795,490 +0.39(+0.82%)
Mar 08, 2018 47.42 48.27 46.10 47.02 3,286,960 -0.41(-0.86%)
Mar 07, 2018 47.80 47.42 3,689,151 +0.88(+1.89%)
Mar 06, 2018 45.75 47.07 45.59 46.54 4,468,512 +1.33(+2.94%)
Mar 05, 2018 44.75 46.02 44.42 45.22 4,632,035 +0.11(+0.24%)
Mar 02, 2018 44.29 45.74 43.72 45.11 3,743,357 +0.47(+1.04%)
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.