Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 50.13 50.59 49.80 49.93 2,819,191 -0.39(-0.78%)
Apr 27, 2018 51.26 51.68 49.84 50.32 4,465,610 -1.31(-2.53%)
Apr 26, 2018 52.91 53.72 51.11 51.63 5,990,622 +0.97(+1.91%)
Apr 25, 2018 49.34 51.13 48.74 50.67 4,881,285 +1.10(+2.22%)
Apr 24, 2018 50.20 50.91 48.67 49.56 7,441,026 -1.05(-2.08%)
Apr 23, 2018 53.21 53.55 50.23 50.62 13,463,654 -7.91(-13.51%)
Apr 20, 2018 58.34 58.65 56.07 58.53 7,829,289 -0.21(-0.37%)
Apr 19, 2018 59.04 60.81 58.09 58.74 12,076,670 +0.81(+1.40%)
Apr 18, 2018 56.82 58.79 55.84 57.93 8,887,760 +2.26(+4.06%)
Apr 17, 2018 54.00 56.07 53.41 55.67 6,228,514 +2.00(+3.73%)
Apr 16, 2018 54.18 55.10 53.06 53.67 5,713,860 +0.07(+0.13%)
Apr 13, 2018 53.59 54.01 52.93 53.60 2,753,814 +0.48(+0.90%)
Apr 12, 2018 52.37 53.96 51.86 53.12 5,871,184 +0.49(+0.93%)
Apr 11, 2018 52.47 53.53 51.35 52.64 5,572,310 -0.11(-0.20%)
Apr 10, 2018 50.52 53.82 50.37 52.74 9,200,897 +3.37(+6.84%)
Apr 09, 2018 48.55 50.73 48.10 49.37 6,982,412 +2.51(+5.35%)
Apr 06, 2018 46.01 47.54 45.94 46.86 4,169,893 +0.43(+0.92%)
Apr 05, 2018 46.03 47.53 45.98 46.43 3,053,568 +0.67(+1.47%)
Apr 04, 2018 43.30 45.91 43.12 45.76 3,760,334 +1.53(+3.46%)
Apr 03, 2018 43.53 44.51 43.53 44.23 2,988,230 +0.99(+2.28%)
Apr 02, 2018 43.75 44.98 42.72 43.24 2,193,831 -0.60(-1.38%)
Mar 29, 2018 43.85 43.85 43.85 0 +0.53(+1.22%)
Mar 28, 2018 43.41 43.81 42.61 43.32 1,703,596 -0.47(-1.07%)
Mar 27, 2018 45.11 45.34 43.53 43.79 4,311,388 -0.85(-1.90%)
Mar 26, 2018 44.14 45.38 43.18 44.64 5,318,442 +1.03(+2.37%)
Mar 23, 2018 44.05 44.86 43.50 43.61 3,338,670 -0.20(-0.47%)
Mar 22, 2018 46.23 46.90 43.75 43.81 4,480,503 -2.96(-6.32%)
Mar 21, 2018 45.27 46.87 45.17 46.77 2,192,253 +1.44(+3.18%)
Mar 20, 2018 45.22 45.90 44.91 45.32 1,553,759 +0.11(+0.24%)
Mar 19, 2018 45.87 46.50 44.63 45.21 2,572,726 -0.85(-1.84%)
Mar 16, 2018 45.64 46.73 45.58 46.06 3,209,013 +0.29(+0.64%)
Mar 15, 2018 45.30 45.97 44.58 45.77 3,083,975 +0.35(+0.77%)
Mar 14, 2018 47.88 48.21 45.07 45.42 4,226,301 -1.97(-4.16%)
Mar 13, 2018 47.23 48.62 47.23 47.39 2,815,625 +0.22(+0.48%)
Mar 12, 2018 46.82 47.48 46.73 47.16 1,533,543 +0.49(+1.04%)
Mar 09, 2018 46.86 47.39 46.06 46.68 2,839,061 +0.38(+0.82%)
Mar 08, 2018 46.70 47.53 45.39 46.30 3,338,191 -0.40(-0.86%)
Mar 07, 2018 47.07 46.70 3,746,650 +0.87(+1.89%)
Mar 06, 2018 45.05 46.35 44.89 45.83 4,538,158 +1.31(+2.94%)
Mar 05, 2018 44.06 45.31 43.74 44.52 4,704,230 +0.11(+0.24%)
Mar 02, 2018 43.61 45.04 43.05 44.41 3,801,701 +0.46(+1.04%)
Mar 01, 2018 44.79 45.29 43.48 43.96 6,666,257 +0.10(+0.22%)
Feb 28, 2018 45.11 45.68 43.83 43.86 2,908,189 -1.22(-2.70%)
Feb 27, 2018 45.35 46.00 44.53 45.08 3,328,528 -0.45(-0.99%)
Feb 26, 2018 46.25 46.40 45.00 45.53 3,652,278 -0.02(-0.04%)
Feb 23, 2018 46.87 46.95 45.43 45.55 3,176,484 -1.28(-2.73%)
Feb 22, 2018 47.20 46.82 4,328,286 +0.45(+0.97%)
Feb 21, 2018 47.02 47.74 46.07 46.37 3,275,545 -0.51(-1.08%)
Feb 20, 2018 45.68 47.54 45.60 46.88 4,705,789 +0.69(+1.50%)
Feb 16, 2018 46.19 46.19 46.19 0 -0.20(-0.44%)
Feb 15, 2018 47.78 47.78 45.05 46.39 5,242,508 -0.95(-2.00%)
Feb 14, 2018 45.56 47.45 45.37 47.34 2,493,173 +1.21(+2.62%)
Feb 13, 2018 45.24 46.78 44.98 46.13 2,882,183 +0.63(+1.39%)
Feb 12, 2018 44.91 45.97 44.69 45.50 3,584,511 +0.71(+1.59%)
Feb 09, 2018 45.39 45.90 43.06 44.79 4,695,628 -0.06(-0.13%)
Feb 08, 2018 46.63 47.05 44.47 44.84 3,995,689 -1.68(-3.61%)
Feb 07, 2018 48.01 48.03 46.49 46.52 3,256,852 -1.69(-3.50%)
Feb 06, 2018 46.27 48.96 46.11 48.21 3,243,341 +0.57(+1.19%)
Feb 05, 2018 47.41 49.50 46.62 47.64 3,962,973 -0.23(-0.49%)
Feb 02, 2018 50.71 50.71 47.79 47.88 6,214,022 -3.25(-6.35%)
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.