Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 50.50 50.52 49.90 50.35 603,201 +0.05(+0.10%)
May 30, 2018 48.85 50.80 48.70 50.30 866,758 +1.95(+4.03%)
May 29, 2018 48.15 48.50 47.60 48.35 865,239 +0.15(+0.31%)
May 25, 2018 48.20 48.20 48.20 0 +0.00(+0.00%)
May 24, 2018 48.60 48.65 47.45 48.20 526,976 -0.40(-0.82%)
May 23, 2018 49.20 49.40 48.05 48.60 528,746 -0.65(-1.32%)
May 22, 2018 49.85 50.45 49.15 49.25 521,082 -0.80(-1.60%)
May 21, 2018 50.95 51.20 49.80 50.05 536,667 -0.75(-1.48%)
May 18, 2018 49.60 51.20 49.42 50.80 1,060,170 +1.65(+3.36%)
May 17, 2018 49.40 49.60 48.45 49.15 685,213 -0.25(-0.51%)
May 16, 2018 49.25 50.30 49.05 49.40 649,796 +0.30(+0.61%)
May 15, 2018 49.25 49.90 48.90 49.10 571,108 -0.50(-1.01%)
May 14, 2018 49.30 49.90 48.90 49.60 688,451 +0.20(+0.40%)
May 11, 2018 51.10 51.15 48.80 49.40 1,476,094 -2.50(-4.82%)
May 10, 2018 52.30 53.25 50.60 51.90 666,691 +0.65(+1.27%)
May 09, 2018 51.25 52.20 51.10 51.25 595,545 +0.00(+0.00%)
May 08, 2018 52.40 52.85 51.05 51.25 465,265 -1.15(-2.19%)
May 07, 2018 51.35 52.80 51.00 52.40 410,221 +1.20(+2.34%)
May 04, 2018 50.05 51.60 50.05 51.20 310,387 +0.95(+1.89%)
May 03, 2018 51.85 52.30 50.05 50.25 626,150 -1.90(-3.64%)
May 02, 2018 51.50 52.50 51.00 52.15 422,723 +0.70(+1.36%)
May 01, 2018 51.90 52.15 50.75 51.45 449,868 -0.35(-0.68%)
Apr 30, 2018 52.40 52.65 51.15 51.80 2,227,676 -0.35(-0.67%)
Apr 27, 2018 51.65 52.45 51.05 52.15 475,816 +0.50(+0.97%)
Apr 26, 2018 52.40 52.40 51.05 51.65 566,964 -0.10(-0.19%)
Apr 25, 2018 51.10 52.12 51.10 51.75 337,989 +0.60(+1.17%)
Apr 24, 2018 51.55 51.85 51.00 51.15 530,090 -0.10(-0.20%)
Apr 23, 2018 51.65 52.10 51.10 51.25 658,828 -0.20(-0.39%)
Apr 20, 2018 52.20 52.67 51.20 51.45 441,442 -0.95(-1.81%)
Apr 19, 2018 52.35 53.10 52.10 52.40 400,802 +0.10(+0.19%)
Apr 18, 2018 52.00 52.90 51.95 52.30 663,232 +0.30(+0.58%)
Apr 17, 2018 52.75 52.80 51.95 52.00 639,607 -0.45(-0.86%)
Apr 16, 2018 52.35 53.05 51.75 52.45 635,779 +0.20(+0.38%)
Apr 13, 2018 53.05 53.35 52.00 52.25 896,730 -0.75(-1.42%)
Apr 12, 2018 54.45 54.60 52.95 53.00 727,721 -1.10(-2.03%)
Apr 11, 2018 53.75 54.35 53.55 54.10 315,356 +0.15(+0.28%)
Apr 10, 2018 54.15 54.80 53.65 53.95 406,396 +0.40(+0.75%)
Apr 09, 2018 53.75 53.95 53.35 53.55 286,695 -0.05(-0.09%)
Apr 06, 2018 53.75 54.70 53.30 53.60 326,808 -0.40(-0.74%)
Apr 05, 2018 54.45 54.95 53.75 54.00 323,310 -0.25(-0.46%)
Apr 04, 2018 52.90 54.45 52.90 54.25 268,884 +0.90(+1.69%)
Apr 03, 2018 52.90 53.35 52.40 53.35 414,769 +0.65(+1.23%)
Apr 02, 2018 53.70 54.00 52.30 52.70 682,047 -1.10(-2.04%)
Mar 29, 2018 53.80 53.80 53.80 0 +0.45(+0.84%)
Mar 28, 2018 53.95 54.33 53.10 53.35 410,494 -0.45(-0.84%)
Mar 27, 2018 53.65 54.25 53.35 53.80 551,607 +0.30(+0.56%)
Mar 26, 2018 53.25 54.40 53.15 53.50 616,390 +0.75(+1.42%)
Mar 23, 2018 52.90 53.90 52.55 52.75 502,128 -0.10(-0.19%)
Mar 22, 2018 53.55 53.75 52.65 52.85 841,926 -0.95(-1.77%)
Mar 21, 2018 53.85 54.30 53.65 53.80 317,388 +0.00(+0.00%)
Mar 20, 2018 53.80 53.92 52.85 53.80 601,561 +0.05(+0.09%)
Mar 19, 2018 54.15 54.40 53.40 53.75 561,996 -0.50(-0.92%)
Mar 16, 2018 54.60 55.25 53.80 54.25 3,767,440 -0.25(-0.46%)
Mar 15, 2018 55.00 55.25 54.30 54.50 792,722 -0.45(-0.82%)
Mar 14, 2018 56.30 56.35 54.65 54.95 958,230 -1.20(-2.14%)
Mar 13, 2018 58.20 58.85 56.10 56.15 1,056,555 -1.85(-3.19%)
Mar 12, 2018 57.25 58.70 56.95 58.00 889,320 +0.80(+1.40%)
Mar 09, 2018 57.60 58.05 56.95 57.20 637,624 -0.45(-0.78%)
Mar 08, 2018 57.75 57.85 57.20 57.65 605,844 +0.05(+0.09%)
Mar 07, 2018 58.38 57.35 57.60 532,123 -0.85(-1.45%)
Mar 06, 2018 57.75 58.85 57.60 58.45 452,633 +0.75(+1.30%)
Mar 05, 2018 56.80 57.95 56.65 57.70 393,015 +0.65(+1.14%)
Mar 02, 2018 56.50 57.20 56.10 57.05 436,245 +0.15(+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.