Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 43.69 44.42 42.73 43.82 3,826,227 +0.04(+0.09%)
Apr 27, 2018 44.48 44.59 43.40 43.78 3,143,348 -1.06(-2.37%)
Apr 26, 2018 44.95 45.20 44.53 44.84 1,984,811 +0.09(+0.19%)
Apr 25, 2018 45.63 45.65 44.33 44.76 1,963,414 -1.09(-2.38%)
Apr 24, 2018 47.29 47.66 45.35 45.85 1,285,967 -1.21(-2.58%)
Apr 23, 2018 48.13 48.41 46.83 47.06 3,038,359 -1.17(-2.42%)
Apr 20, 2018 46.98 48.28 46.76 48.22 2,470,362 +1.14(+2.41%)
Apr 19, 2018 47.66 48.10 46.75 47.09 1,829,661 -1.13(-2.34%)
Apr 18, 2018 48.94 48.94 47.79 48.21 1,613,843 -0.66(-1.36%)
Apr 17, 2018 48.46 49.24 48.01 48.88 1,604,631 +0.70(+1.46%)
Apr 16, 2018 48.03 48.38 47.32 48.18 2,179,093 +0.39(+0.81%)
Apr 13, 2018 48.27 48.53 47.60 47.79 1,311,370 -0.27(-0.55%)
Apr 12, 2018 47.83 48.35 47.50 48.05 1,258,086 +0.44(+0.92%)
Apr 11, 2018 47.38 47.95 46.92 47.62 2,160,674 -0.19(-0.40%)
Apr 10, 2018 46.66 48.04 45.51 47.81 4,317,301 +0.72(+1.53%)
Apr 09, 2018 47.05 47.81 46.73 47.09 1,618,644 +0.39(+0.83%)
Apr 06, 2018 46.70 1,833,957 -0.99(-2.09%)
Apr 05, 2018 48.02 49.20 47.59 47.69 1,939,224 +0.15(+0.32%)
Apr 04, 2018 46.87 47.64 46.05 47.54 3,454,056 +0.12(+0.26%)
Apr 03, 2018 47.13 47.63 46.44 47.42 3,062,193 +1.17(+2.52%)
Apr 02, 2018 49.02 49.24 45.91 46.25 2,952,740 -3.00(-6.10%)
Mar 29, 2018 49.26 49.26 49.26 0 +1.16(+2.40%)
Mar 28, 2018 50.31 50.53 48.03 48.10 2,223,451 -2.43(-4.80%)
Mar 27, 2018 51.59 52.12 50.22 50.53 3,417,489 -0.68(-1.33%)
Mar 26, 2018 50.71 51.31 49.93 51.21 1,894,120 +1.23(+2.46%)
Mar 23, 2018 51.20 51.49 49.95 49.98 2,956,794 -1.27(-2.48%)
Mar 22, 2018 52.19 52.74 51.22 51.25 3,082,115 -1.58(-2.99%)
Mar 21, 2018 53.05 53.55 52.62 52.83 2,042,791 -0.37(-0.69%)
Mar 20, 2018 51.54 53.36 51.53 53.20 2,146,280 +1.63(+3.16%)
Mar 19, 2018 51.77 51.92 50.49 51.57 2,237,503 -0.82(-1.57%)
Mar 16, 2018 51.78 52.52 51.32 52.39 2,749,469 +0.82(+1.60%)
Mar 15, 2018 52.15 52.45 51.33 51.57 1,473,050 -0.37(-0.71%)
Mar 14, 2018 51.88 52.57 51.52 51.94 2,065,907 -0.10(-0.20%)
Mar 13, 2018 53.83 54.17 51.89 52.04 1,585,562 -1.31(-2.45%)
Mar 12, 2018 53.44 54.43 53.34 53.35 1,663,707 +0.21(+0.39%)
Mar 09, 2018 52.15 53.43 51.72 53.14 1,585,033 +1.35(+2.62%)
Mar 08, 2018 52.12 52.28 51.22 51.79 1,646,065 -0.23(-0.44%)
Mar 07, 2018 52.18 52.01 2,205,780 +1.71(+3.39%)
Mar 06, 2018 49.77 50.85 49.76 50.31 1,992,219 +0.55(+1.10%)
Mar 05, 2018 49.68 50.14 49.09 49.76 1,550,443 -0.47(-0.94%)
Mar 02, 2018 49.59 50.38 48.77 50.23 1,754,137 +0.02(+0.04%)
Mar 01, 2018 50.66 51.11 49.69 50.21 1,900,078 -0.63(-1.24%)
Feb 28, 2018 50.69 51.73 50.59 50.84 2,220,575 +0.15(+0.30%)
Feb 27, 2018 51.12 51.67 50.48 50.69 1,863,941 -0.31(-0.61%)
Feb 26, 2018 51.38 51.47 50.28 51.00 3,186,754 -0.30(-0.59%)
Feb 23, 2018 51.33 52.24 50.77 51.31 2,104,399 -0.30(-0.59%)
Feb 22, 2018 53.86 53.92 50.80 51.61 4,053,192 -2.32(-4.30%)
Feb 21, 2018 53.66 54.93 53.58 53.93 4,762,889 +0.50(+0.94%)
Feb 20, 2018 52.06 54.13 52.06 53.43 3,966,259 +0.63(+1.20%)
Feb 16, 2018 52.79 52.79 52.79 0 -2.87(-5.15%)
Feb 15, 2018 56.67 56.79 54.08 55.66 2,803,640 +0.71(+1.29%)
Feb 14, 2018 55.04 52.22 54.95 2,862,606 +2.73(+5.22%)
Feb 13, 2018 51.64 52.22 2,579,655 +0.27(+0.51%)
Feb 12, 2018 52.81 53.01 51.09 51.96 2,130,680 -0.12(-0.24%)
Feb 09, 2018 51.34 52.56 49.74 52.08 2,727,290 +1.30(+2.55%)
Feb 08, 2018 53.96 54.28 50.78 50.79 1,998,139 -3.15(-5.84%)
Feb 07, 2018 54.48 54.76 53.53 53.94 1,595,073 -0.91(-1.66%)
Feb 06, 2018 51.57 55.00 50.31 54.85 3,285,643 +0.59(+1.08%)
Feb 05, 2018 56.34 56.50 53.32 54.26 3,617,341 -3.64(-6.29%)
Feb 02, 2018 58.99 59.61 57.86 57.90 1,379,389 -1.83(-3.06%)
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.