Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 48.74 49.18 46.63 46.88 4,128,752 -0.46(-0.97%)
May 30, 2018 46.92 47.46 46.33 47.34 1,723,215 +1.21(+2.62%)
May 29, 2018 46.39 46.77 45.66 46.13 2,023,449 -0.61(-1.31%)
May 25, 2018 46.75 46.75 46.75 0 -1.19(-2.48%)
May 24, 2018 47.42 48.22 47.35 47.94 1,914,555 +0.57(+1.19%)
May 23, 2018 48.04 48.16 47.12 47.37 2,333,761 -1.09(-2.25%)
May 22, 2018 49.43 49.64 48.37 48.46 2,613,126 -0.66(-1.35%)
May 21, 2018 49.93 49.93 48.91 49.13 2,508,237 -0.45(-0.90%)
May 18, 2018 49.28 49.79 49.11 49.57 3,087,610 +0.12(+0.24%)
May 17, 2018 48.60 49.83 48.60 49.46 2,960,699 +0.51(+1.04%)
May 16, 2018 49.29 49.42 48.32 48.95 5,570,977 -0.34(-0.69%)
May 15, 2018 50.51 50.67 49.15 49.29 6,372,966 -1.75(-3.42%)
May 14, 2018 53.04 53.17 50.76 51.04 4,487,206 -1.59(-3.02%)
May 11, 2018 52.46 52.91 52.05 52.63 4,079,591 +0.17(+0.32%)
May 10, 2018 52.08 52.68 51.78 52.46 3,406,100 +0.29(+0.56%)
May 09, 2018 52.39 52.79 51.87 52.17 3,739,932 -0.26(-0.50%)
May 08, 2018 52.92 53.30 52.12 52.43 2,821,246 -0.77(-1.45%)
May 07, 2018 53.45 54.01 52.98 53.20 3,991,686 +0.16(+0.29%)
May 04, 2018 51.73 53.11 51.35 53.05 2,664,549 +1.08(+2.08%)
May 03, 2018 51.52 52.43 51.33 51.96 4,153,436 +0.20(+0.40%)
May 02, 2018 51.15 52.18 50.92 51.76 3,461,043 +1.05(+2.08%)
May 01, 2018 49.78 51.13 48.87 50.71 2,590,320 +0.77(+1.54%)
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%)
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.