Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.02 46.04 45.47 45.88 661,897 +0.05(+0.10%)
May 30, 2018 44.52 46.30 44.38 45.84 951,101 +2.27(+5.22%)
May 29, 2018 43.39 43.70 42.89 43.57 960,258 +0.14(+0.31%)
May 25, 2018 43.43 43.43 43.43 0 +0.00(+0.00%)
May 24, 2018 43.79 43.84 42.75 43.43 584,847 -0.36(-0.82%)
May 23, 2018 44.33 44.51 43.30 43.79 586,812 -0.59(-1.32%)
May 22, 2018 44.92 45.46 44.29 44.38 578,306 -0.72(-1.60%)
May 21, 2018 45.91 46.13 44.87 45.10 595,603 -0.68(-1.48%)
May 18, 2018 44.69 46.13 44.53 45.77 1,176,596 +1.49(+3.36%)
May 17, 2018 44.51 44.69 43.66 44.29 760,462 -0.23(-0.51%)
May 16, 2018 44.38 45.32 44.20 44.51 721,155 +0.27(+0.61%)
May 15, 2018 44.38 44.96 44.06 44.24 633,826 -0.45(-1.01%)
May 14, 2018 44.42 44.96 44.06 44.69 764,055 +0.18(+0.40%)
May 11, 2018 46.04 46.09 43.97 44.51 1,638,197 -2.25(-4.82%)
May 10, 2018 47.12 47.98 45.59 46.76 739,906 +0.59(+1.27%)
May 09, 2018 46.18 47.03 46.04 46.18 660,947 +0.00(+0.00%)
May 08, 2018 47.21 47.62 46.00 46.18 516,359 -1.04(-2.19%)
May 07, 2018 46.27 47.58 45.95 47.21 455,271 +1.08(+2.34%)
May 04, 2018 45.10 46.49 45.10 46.13 344,473 +0.86(+1.89%)
May 03, 2018 46.72 47.12 45.10 45.28 694,913 -1.71(-3.64%)
May 02, 2018 46.40 47.30 45.95 46.99 469,145 +0.63(+1.36%)
May 01, 2018 46.76 46.99 45.73 46.36 499,272 -0.32(-0.68%)
Apr 30, 2018 47.21 47.44 46.09 46.67 2,472,316 -0.32(-0.67%)
Apr 27, 2018 46.54 47.26 46.00 46.99 528,069 +0.45(+0.97%)
Apr 26, 2018 47.21 47.21 46.00 46.54 629,227 -0.09(-0.19%)
Apr 25, 2018 46.04 46.97 46.04 46.63 375,106 +0.54(+1.17%)
Apr 24, 2018 46.45 46.72 45.95 46.09 588,303 -0.09(-0.20%)
Apr 23, 2018 46.54 46.94 46.04 46.18 731,179 -0.18(-0.39%)
Apr 20, 2018 47.03 47.46 46.13 46.36 489,920 -0.86(-1.81%)
Apr 19, 2018 47.17 47.85 46.94 47.21 444,817 +0.09(+0.19%)
Apr 18, 2018 46.85 47.67 46.81 47.12 736,067 +0.27(+0.58%)
Apr 17, 2018 47.53 47.58 46.81 46.85 709,847 -0.41(-0.86%)
Apr 16, 2018 47.17 47.80 46.63 47.26 705,599 +0.18(+0.38%)
Apr 13, 2018 47.80 48.07 46.85 47.08 995,207 -0.68(-1.41%)
Apr 12, 2018 49.06 49.20 47.71 47.76 807,638 -0.99(-2.03%)
Apr 11, 2018 48.43 48.97 48.25 48.75 349,988 +0.14(+0.28%)
Apr 10, 2018 48.79 49.38 48.34 48.61 451,025 +0.36(+0.75%)
Apr 09, 2018 48.43 48.61 48.07 48.25 318,179 -0.05(-0.09%)
Apr 06, 2018 48.43 49.29 48.03 48.30 362,697 -0.36(-0.74%)
Apr 05, 2018 49.06 49.51 48.43 48.66 358,815 -0.23(-0.46%)
Apr 04, 2018 47.67 49.06 47.67 48.88 298,412 +0.81(+1.69%)
Apr 03, 2018 47.67 48.07 47.21 48.07 460,318 +0.59(+1.23%)
Apr 02, 2018 48.39 48.66 47.12 47.49 756,948 -0.99(-2.04%)
Mar 29, 2018 48.48 48.48 48.48 0 +0.41(+0.84%)
Mar 28, 2018 48.61 48.95 47.85 48.07 455,573 -0.41(-0.84%)
Mar 27, 2018 48.34 48.88 48.07 48.48 612,183 +0.27(+0.56%)
Mar 26, 2018 47.98 49.02 47.89 48.21 684,081 +0.68(+1.42%)
Mar 23, 2018 47.67 48.57 47.35 47.53 557,271 -0.09(-0.19%)
Mar 22, 2018 48.25 48.43 47.44 47.62 934,385 -0.86(-1.77%)
Mar 21, 2018 48.52 48.93 48.34 48.48 352,243 +0.00(+0.00%)
Mar 20, 2018 48.48 48.59 47.62 48.48 667,623 +0.05(+0.09%)
Mar 19, 2018 48.79 49.02 48.12 48.43 623,713 -0.45(-0.92%)
Mar 16, 2018 49.20 49.78 48.48 48.88 4,181,176 -0.23(-0.46%)
Mar 15, 2018 49.56 49.78 48.93 49.11 879,777 -0.41(-0.82%)
Mar 14, 2018 50.73 50.77 49.24 49.51 1,063,461 -1.08(-2.14%)
Mar 13, 2018 52.44 53.03 50.55 50.59 1,172,584 -1.67(-3.19%)
Mar 12, 2018 51.59 52.89 51.31 52.26 986,984 +0.72(+1.40%)
Mar 09, 2018 51.90 52.31 51.31 51.54 707,647 -0.41(-0.78%)
Mar 08, 2018 52.04 52.13 51.54 51.95 672,377 +0.05(+0.09%)
Mar 07, 2018 52.60 51.68 51.90 590,560 -0.77(-1.45%)
Mar 06, 2018 52.04 53.03 51.90 52.67 502,340 +0.68(+1.30%)
Mar 05, 2018 51.18 52.22 51.04 51.99 436,175 +0.59(+1.14%)
Mar 02, 2018 50.91 51.54 50.55 51.40 484,152 +0.14(+0.26%)
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.