Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 50.38 51.54 50.34 50.80 3,089,759 +0.38(+0.76%)
May 30, 2018 50.14 51.21 49.78 50.42 3,004,091 +0.98(+1.98%)
May 29, 2018 49.71 49.94 49.19 49.44 2,579,891 -0.62(-1.23%)
May 25, 2018 50.05 50.05 50.05 0 +0.26(+0.53%)
May 24, 2018 49.73 50.01 49.48 49.79 1,662,942 +0.04(+0.07%)
May 23, 2018 48.42 49.78 47.81 49.75 2,480,315 +1.06(+2.19%)
May 22, 2018 48.82 49.68 48.59 48.69 2,907,881 -0.27(-0.55%)
May 21, 2018 48.74 49.10 48.11 48.96 1,522,831 +0.50(+1.03%)
May 18, 2018 47.77 48.61 47.32 48.46 1,910,411 +0.64(+1.33%)
May 17, 2018 47.30 48.62 47.30 47.83 1,657,860 +0.30(+0.63%)
May 16, 2018 47.48 47.86 47.17 47.52 1,472,956 +0.14(+0.29%)
May 15, 2018 46.59 47.45 46.50 47.39 3,088,977 +0.33(+0.70%)
May 14, 2018 48.52 49.15 47.04 47.06 4,197,995 -1.49(-3.07%)
May 11, 2018 46.82 48.95 46.82 48.55 6,415,822 +1.90(+4.07%)
May 10, 2018 46.81 48.16 46.03 46.65 7,570,288 +1.21(+2.67%)
May 09, 2018 46.01 46.01 43.30 45.44 7,253,234 +0.28(+0.63%)
May 08, 2018 44.49 45.35 43.65 45.15 5,001,398 +0.66(+1.49%)
May 07, 2018 43.58 45.00 43.39 44.49 3,874,225 +1.13(+2.61%)
May 04, 2018 43.26 43.86 42.17 43.36 4,500,676 -0.23(-0.53%)
May 03, 2018 42.77 43.71 42.77 43.59 5,088,272 +0.82(+1.91%)
May 02, 2018 43.55 44.35 42.24 42.77 10,645,935 -0.88(-2.03%)
May 01, 2018 52.92 52.92 42.93 43.66 16,962,422 -9.43(-17.77%)
Apr 30, 2018 52.09 53.59 51.66 53.09 2,349,268 +1.02(+1.96%)
Apr 27, 2018 52.89 53.10 51.68 52.07 1,146,480 -0.47(-0.90%)
Apr 26, 2018 51.86 53.00 51.86 52.54 1,993,104 +1.00(+1.93%)
Apr 25, 2018 51.52 52.14 50.65 51.55 1,218,878 -0.02(-0.04%)
Apr 24, 2018 53.15 53.73 51.06 51.57 1,786,095 -1.33(-2.52%)
Apr 23, 2018 53.48 53.86 52.57 52.90 1,903,659 -0.08(-0.15%)
Apr 20, 2018 54.14 54.38 52.88 52.98 1,607,332 -0.88(-1.64%)
Apr 19, 2018 53.50 54.04 53.21 53.86 1,440,403 +0.13(+0.25%)
Apr 18, 2018 53.58 53.94 52.52 53.73 1,682,839 +0.49(+0.92%)
Apr 17, 2018 52.47 53.65 52.34 53.24 2,772,577 +1.30(+2.50%)
Apr 16, 2018 51.49 52.02 51.02 51.94 1,313,580 +0.65(+1.26%)
Apr 13, 2018 51.67 51.90 50.75 51.29 2,157,073 -0.20(-0.39%)
Apr 12, 2018 50.95 51.73 50.89 51.50 2,898,401 +0.98(+1.93%)
Apr 11, 2018 50.70 51.05 50.30 50.52 1,289,108 -0.58(-1.14%)
Apr 10, 2018 50.91 51.26 50.16 51.10 3,190,932 +1.37(+2.75%)
Apr 09, 2018 49.56 50.60 49.46 49.73 2,539,935 +0.54(+1.11%)
Apr 06, 2018 49.66 50.47 48.72 49.19 2,861,662 -1.02(-2.04%)
Apr 05, 2018 50.40 50.61 49.62 50.22 2,197,154 +0.45(+0.91%)
Apr 04, 2018 48.80 49.91 48.61 49.76 2,466,505 +0.26(+0.53%)
Apr 03, 2018 49.65 50.82 49.03 49.50 2,164,846 +0.07(+0.14%)
Apr 02, 2018 50.74 51.40 49.02 49.43 2,924,809 -1.77(-3.46%)
Mar 29, 2018 51.20 51.20 51.20 0 +0.74(+1.47%)
Mar 28, 2018 51.25 51.54 50.14 50.46 3,676,218 -0.97(-1.88%)
Mar 27, 2018 53.94 54.19 50.99 51.43 2,657,129 -2.10(-3.92%)
Mar 26, 2018 52.67 53.62 52.23 53.53 2,399,469 +1.66(+3.19%)
Mar 23, 2018 51.83 52.95 51.59 51.87 2,440,967 +0.04(+0.08%)
Mar 22, 2018 52.52 53.09 51.62 51.83 2,819,251 -1.38(-2.59%)
Mar 21, 2018 54.25 54.49 52.76 53.21 2,760,910 -0.68(-1.26%)
Mar 20, 2018 52.81 54.05 52.81 53.89 4,178,882 +1.17(+2.21%)
Mar 19, 2018 53.56 53.86 52.07 52.72 2,092,390 -1.18(-2.19%)
Mar 16, 2018 54.37 54.55 53.73 53.91 2,166,639 -0.46(-0.84%)
Mar 15, 2018 53.06 54.56 53.06 54.36 2,406,799 +1.26(+2.37%)
Mar 14, 2018 52.23 53.54 52.23 53.11 2,131,435 +0.91(+1.75%)
Mar 13, 2018 53.23 53.57 52.03 52.19 2,010,246 -0.87(-1.64%)
Mar 12, 2018 52.95 53.12 52.07 53.06 2,993,115 +0.41(+0.78%)
Mar 09, 2018 52.19 52.72 51.82 52.66 1,802,638 +1.12(+2.17%)
Mar 08, 2018 51.34 51.74 51.17 51.54 1,336,427 +0.17(+0.34%)
Mar 07, 2018 51.54 51.37 1,613,284 +0.53(+1.04%)
Mar 06, 2018 50.44 50.93 49.75 50.84 1,322,146 +0.38(+0.75%)
Mar 05, 2018 49.56 50.54 49.30 50.46 1,827,776 +0.51(+1.02%)
Mar 02, 2018 48.59 50.04 47.48 49.94 1,710,337 +1.20(+2.45%)
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.