Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 48.47 48.90 46.36 46.62 4,152,381 -0.46(-0.97%)
May 30, 2018 46.65 47.19 46.06 47.07 1,733,076 +1.20(+2.62%)
May 29, 2018 46.13 46.50 45.40 45.87 2,035,029 -0.61(-1.31%)
May 25, 2018 46.48 46.48 46.48 0 -1.18(-2.48%)
May 24, 2018 47.15 47.94 47.08 47.66 1,925,512 +0.56(+1.19%)
May 23, 2018 47.77 47.89 46.85 47.10 2,347,117 -1.09(-2.25%)
May 22, 2018 49.15 49.36 48.10 48.19 2,628,081 -0.66(-1.35%)
May 21, 2018 49.65 49.65 48.63 48.85 2,522,592 -0.45(-0.90%)
May 18, 2018 49.00 49.51 48.83 49.29 3,105,280 +0.12(+0.24%)
May 17, 2018 48.32 49.54 48.32 49.18 2,977,643 +0.50(+1.04%)
May 16, 2018 49.01 49.14 48.04 48.67 5,602,859 -0.34(-0.69%)
May 15, 2018 50.22 50.38 48.87 49.01 6,409,438 -1.74(-3.42%)
May 14, 2018 52.73 52.87 50.47 50.75 4,512,886 -1.58(-3.02%)
May 11, 2018 52.16 52.61 51.75 52.33 4,102,938 +0.16(+0.32%)
May 10, 2018 51.78 52.38 51.48 52.16 3,425,593 +0.29(+0.56%)
May 09, 2018 52.09 52.49 51.57 51.87 3,761,336 -0.26(-0.50%)
May 08, 2018 52.62 53.00 51.82 52.13 2,837,391 -0.77(-1.45%)
May 07, 2018 53.14 53.70 52.68 52.90 4,014,530 +0.16(+0.29%)
May 04, 2018 51.43 52.81 51.06 52.74 2,679,798 +1.08(+2.08%)
May 03, 2018 51.23 52.13 51.04 51.67 4,177,206 +0.20(+0.40%)
May 02, 2018 50.86 51.88 50.63 51.46 3,480,850 +1.05(+2.08%)
May 01, 2018 49.50 50.84 48.59 50.42 2,605,144 +0.77(+1.54%)
Apr 30, 2018 49.84 50.30 49.51 49.65 2,835,325 -0.39(-0.78%)
Apr 27, 2018 50.97 51.39 49.55 50.04 4,491,166 -1.30(-2.53%)
Apr 26, 2018 52.61 53.41 50.81 51.34 6,024,906 +0.96(+1.91%)
Apr 25, 2018 49.06 50.84 48.46 50.38 4,909,220 +1.10(+2.22%)
Apr 24, 2018 49.91 50.62 48.39 49.28 7,483,610 -1.05(-2.08%)
Apr 23, 2018 52.91 53.25 49.94 50.33 13,540,706 -7.86(-13.51%)
Apr 20, 2018 58.01 58.32 55.75 58.19 7,874,096 -0.21(-0.37%)
Apr 19, 2018 58.71 60.46 57.76 58.41 12,145,783 +0.80(+1.40%)
Apr 18, 2018 56.50 58.46 55.52 57.60 8,938,624 +2.25(+4.06%)
Apr 17, 2018 53.69 55.75 53.10 55.35 6,264,159 +1.99(+3.73%)
Apr 16, 2018 53.87 54.79 52.76 53.36 5,746,560 +0.07(+0.13%)
Apr 13, 2018 53.29 53.70 52.63 53.30 2,769,574 +0.48(+0.90%)
Apr 12, 2018 52.07 53.66 51.56 52.82 5,904,785 +0.48(+0.93%)
Apr 11, 2018 52.17 53.23 51.06 52.34 5,604,200 -0.11(-0.20%)
Apr 10, 2018 50.23 53.51 50.09 52.44 9,253,553 +3.36(+6.84%)
Apr 09, 2018 48.27 50.45 47.83 49.09 7,022,372 +2.49(+5.35%)
Apr 06, 2018 45.75 47.27 45.67 46.60 4,193,757 +0.43(+0.92%)
Apr 05, 2018 45.77 47.26 45.72 46.17 3,071,043 +0.67(+1.47%)
Apr 04, 2018 43.06 45.65 42.87 45.50 3,781,854 +1.52(+3.46%)
Apr 03, 2018 43.28 44.26 43.28 43.98 3,005,332 +0.98(+2.28%)
Apr 02, 2018 43.50 44.72 42.47 43.00 2,206,386 -0.60(-1.38%)
Mar 29, 2018 43.60 43.60 43.60 0 +0.52(+1.22%)
Mar 28, 2018 43.16 43.56 42.36 43.08 1,713,345 -0.47(-1.07%)
Mar 27, 2018 44.85 45.08 43.28 43.54 4,336,061 -0.84(-1.90%)
Mar 26, 2018 43.89 45.12 42.93 44.38 5,348,879 +1.03(+2.37%)
Mar 23, 2018 43.80 44.61 43.25 43.36 3,357,777 -0.20(-0.47%)
Mar 22, 2018 45.97 46.63 43.50 43.56 4,506,145 -2.94(-6.32%)
Mar 21, 2018 45.02 46.61 44.91 46.50 2,204,799 +1.44(+3.18%)
Mar 20, 2018 44.97 45.64 44.66 45.06 1,562,651 +0.11(+0.24%)
Mar 19, 2018 45.61 46.24 44.38 44.96 2,587,449 -0.84(-1.84%)
Mar 16, 2018 45.38 46.47 45.33 45.80 3,227,378 +0.29(+0.64%)
Mar 15, 2018 45.04 45.70 44.33 45.51 3,101,625 +0.35(+0.77%)
Mar 14, 2018 47.60 47.93 44.81 45.16 4,250,488 -1.96(-4.16%)
Mar 13, 2018 46.96 48.34 46.96 47.12 2,831,738 +0.22(+0.48%)
Mar 12, 2018 46.56 47.21 46.46 46.90 1,542,320 +0.48(+1.04%)
Mar 09, 2018 46.60 47.12 45.80 46.41 2,855,309 +0.38(+0.82%)
Mar 08, 2018 46.43 47.26 45.14 46.03 3,357,295 -0.40(-0.86%)
Mar 07, 2018 46.80 46.43 3,768,092 +0.86(+1.89%)
Mar 06, 2018 44.79 46.08 44.64 45.57 4,564,129 +1.30(+2.94%)
Mar 05, 2018 43.81 45.05 43.49 44.27 4,731,152 +0.11(+0.24%)
Mar 02, 2018 43.37 44.78 42.80 44.16 3,823,458 +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.