Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 52.43 53.45 52.34 52.93 7,896,274 +0.44(+0.85%)
Apr 27, 2018 53.68 53.95 52.49 52.49 7,917,930 -1.63(-3.02%)
Apr 26, 2018 53.14 54.25 52.61 54.12 13,085,020 +1.54(+2.94%)
Apr 25, 2018 52.50 52.98 51.66 52.58 12,210,628 -0.20(-0.38%)
Apr 24, 2018 53.34 53.84 52.41 52.78 10,804,592 -0.14(-0.26%)
Apr 23, 2018 53.00 53.04 52.10 52.92 11,396,191 -0.25(-0.47%)
Apr 20, 2018 53.22 53.43 52.80 53.17 8,672,223 -0.42(-0.78%)
Apr 19, 2018 53.25 53.82 52.97 53.59 10,352,502 -0.09(-0.17%)
Apr 18, 2018 54.15 54.39 53.64 53.68 13,630,509 -0.07(-0.14%)
Apr 17, 2018 53.27 54.07 52.90 53.75 10,286,074 +0.63(+1.19%)
Apr 16, 2018 52.50 53.33 52.03 53.12 10,557,154 +0.67(+1.28%)
Apr 13, 2018 51.68 52.53 51.51 52.45 11,969,340 +1.34(+2.62%)
Apr 12, 2018 51.15 51.62 50.78 51.11 12,789,950 +0.01(+0.02%)
Apr 11, 2018 50.35 51.14 49.78 51.10 12,391,573 +0.72(+1.43%)
Apr 10, 2018 49.65 50.91 49.60 50.38 13,806,439 +1.39(+2.84%)
Apr 09, 2018 48.38 49.42 48.09 48.99 13,400,595 +1.10(+2.30%)
Apr 06, 2018 48.66 49.01 47.30 47.89 10,935,647 -0.97(-1.98%)
Apr 05, 2018 48.35 49.43 48.27 48.86 8,438,495 +0.73(+1.51%)
Apr 04, 2018 47.53 48.27 47.24 48.13 10,114,840 -0.38(-0.78%)
Apr 03, 2018 47.31 48.55 46.76 48.51 10,217,671 +1.57(+3.34%)
Apr 02, 2018 47.90 47.92 45.72 46.94 9,161,553 -0.97(-2.02%)
Mar 29, 2018 47.91 47.91 47.91 0 +0.45(+0.95%)
Mar 28, 2018 47.81 48.28 47.22 47.46 16,491,712 -0.33(-0.69%)
Mar 27, 2018 47.80 48.34 47.43 47.79 11,247,396 +0.05(+0.10%)
Mar 26, 2018 47.17 47.76 47.04 47.74 10,883,895 +1.08(+2.32%)
Mar 23, 2018 46.10 47.18 46.04 46.66 11,683,615 +1.00(+2.19%)
Mar 22, 2018 45.59 46.29 45.30 45.66 13,677,356 -0.44(-0.95%)
Mar 21, 2018 44.53 46.54 44.48 46.10 9,552,913 +1.89(+4.28%)
Mar 20, 2018 43.72 44.83 43.57 44.21 6,361,048 +0.91(+2.11%)
Mar 19, 2018 44.25 44.38 43.14 43.29 5,966,743 -1.10(-2.48%)
Mar 16, 2018 43.73 44.60 43.35 44.39 16,087,280 +0.73(+1.67%)
Mar 15, 2018 43.89 44.05 43.14 43.66 6,106,170 +0.06(+0.13%)
Mar 14, 2018 43.91 44.23 43.53 43.61 5,075,305 +0.00(+0.00%)
Mar 13, 2018 44.40 44.62 43.30 43.61 6,840,479 -0.63(-1.42%)
Mar 12, 2018 44.46 44.78 44.12 44.24 6,279,046 -0.26(-0.58%)
Mar 09, 2018 43.70 44.50 43.65 44.50 6,570,692 +1.20(+2.78%)
Mar 08, 2018 43.74 43.95 42.77 43.29 5,776,932 -0.40(-0.92%)
Mar 07, 2018 44.01 43.70 8,770,076 +0.01(+0.02%)
Mar 06, 2018 43.87 43.95 43.24 43.69 6,093,502 +0.06(+0.13%)
Mar 05, 2018 43.23 43.82 43.08 43.63 6,516,233 -0.06(-0.13%)
Mar 02, 2018 43.27 43.81 42.65 43.69 5,660,397 +0.15(+0.33%)
Mar 01, 2018 44.04 44.46 43.25 43.54 6,354,578 -0.35(-0.79%)
Feb 28, 2018 45.27 45.72 43.88 43.89 7,234,140 -1.23(-2.72%)
Feb 27, 2018 45.66 46.56 45.11 45.12 6,653,943 -0.61(-1.34%)
Feb 26, 2018 46.27 46.50 45.67 45.73 7,392,313 -0.37(-0.81%)
Feb 23, 2018 44.73 46.18 44.50 46.10 8,060,371 +1.73(+3.90%)
Feb 22, 2018 44.85 44.38 6,886,702 +0.94(+2.16%)
Feb 21, 2018 44.12 44.80 43.42 43.44 6,471,326 -0.88(-1.99%)
Feb 20, 2018 44.12 44.69 43.91 44.32 5,054,046 +0.15(+0.35%)
Feb 16, 2018 44.16 44.16 44.16 0 +0.09(+0.20%)
Feb 15, 2018 44.96 45.02 43.83 44.08 7,591,734 -0.78(-1.75%)
Feb 14, 2018 42.59 45.14 42.46 44.86 8,182,291 +1.77(+4.11%)
Feb 13, 2018 42.77 43.59 42.52 43.09 6,551,948 -0.07(-0.17%)
Feb 12, 2018 42.53 43.61 42.47 43.16 8,694,868 +1.12(+2.67%)
Feb 09, 2018 43.03 43.32 40.55 42.04 11,985,090 -0.76(-1.77%)
Feb 08, 2018 44.71 44.88 42.79 42.80 10,721,283 -1.92(-4.30%)
Feb 07, 2018 45.06 45.38 44.72 44.72 9,604,891 -0.25(-0.55%)
Feb 06, 2018 44.01 45.45 43.77 44.97 13,683,197 -0.27(-0.59%)
Feb 05, 2018 45.93 46.71 44.54 45.23 13,706,115 -1.17(-2.51%)
Feb 02, 2018 47.56 47.78 46.31 46.40 10,491,653 -1.31(-2.75%)
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.