Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 48.75 48.78 48.23 48.24 15,814,605 -0.31(-0.65%)
Apr 27, 2018 48.54 48.62 48.28 48.55 6,534,850 +0.31(+0.63%)
Apr 26, 2018 47.88 48.29 47.84 48.25 9,549,069 +0.58(+1.21%)
Apr 25, 2018 47.63 47.74 47.35 47.67 13,885,102 -0.29(-0.60%)
Apr 24, 2018 48.56 48.66 47.76 47.96 11,700,828 -0.26(-0.55%)
Apr 23, 2018 48.48 48.60 48.09 48.22 8,717,706 -0.38(-0.79%)
Apr 20, 2018 48.88 48.92 48.39 48.60 10,055,839 -0.56(-1.14%)
Apr 19, 2018 49.57 49.58 49.02 49.16 10,520,269 -0.28(-0.57%)
Apr 18, 2018 49.22 49.58 49.17 49.44 13,584,632 +0.38(+0.78%)
Apr 17, 2018 48.78 49.20 48.75 49.06 13,371,286 +0.07(+0.14%)
Apr 16, 2018 48.88 49.03 48.72 49.00 7,889,351 +0.07(+0.14%)
Apr 13, 2018 49.35 49.38 48.80 48.93 10,380,829 -0.44(-0.89%)
Apr 12, 2018 49.28 49.50 49.21 49.37 7,203,256 -0.02(-0.03%)
Apr 11, 2018 49.08 49.50 49.07 49.39 12,998,582 +0.03(+0.07%)
Apr 10, 2018 49.11 49.44 48.94 49.35 13,827,229 +0.90(+1.86%)
Apr 09, 2018 48.70 48.98 48.45 48.45 12,318,488 +0.07(+0.14%)
Apr 06, 2018 48.84 49.17 48.11 48.38 16,778,322 -0.90(-1.83%)
Apr 05, 2018 49.38 49.54 49.12 49.28 11,015,373 +0.12(+0.24%)
Apr 04, 2018 47.88 49.21 47.81 49.16 12,106,527 +0.03(+0.07%)
Apr 03, 2018 49.14 49.20 48.74 49.13 21,868,394 +0.51(+1.05%)
Apr 02, 2018 49.24 49.43 48.23 48.62 16,267,193 -0.93(-1.88%)
Mar 29, 2018 49.56 49.56 49.56 0 +1.03(+2.12%)
Mar 28, 2018 48.66 48.80 48.23 48.53 13,160,307 -0.22(-0.45%)
Mar 27, 2018 49.66 49.73 48.62 48.75 13,569,459 -0.87(-1.74%)
Mar 26, 2018 49.29 49.66 48.73 49.61 11,100,271 +1.57(+3.27%)
Mar 23, 2018 49.07 49.16 48.03 48.04 20,743,570 -0.94(-1.92%)
Mar 22, 2018 49.53 49.75 48.94 48.99 17,020,634 -1.65(-3.25%)
Mar 21, 2018 50.28 50.85 50.17 50.63 14,494,029 +0.28(+0.56%)
Mar 20, 2018 50.25 50.47 50.13 50.35 8,900,058 +0.54(+1.09%)
Mar 19, 2018 50.05 50.12 49.52 49.81 10,465,289 -0.54(-1.08%)
Mar 16, 2018 50.35 50.50 50.27 50.35 7,535,583 -0.11(-0.22%)
Mar 15, 2018 50.80 50.88 50.31 50.46 11,565,350 -0.19(-0.37%)
Mar 14, 2018 50.90 50.96 50.36 50.65 9,011,130 +0.14(+0.27%)
Mar 13, 2018 51.22 51.26 50.36 50.51 16,679,928 -0.47(-0.92%)
Mar 12, 2018 50.90 51.05 50.73 50.98 20,600,466 +0.11(+0.22%)
Mar 09, 2018 50.24 50.87 50.19 50.87 11,966,455 +1.04(+2.08%)
Mar 08, 2018 49.91 49.95 49.60 49.84 6,677,853 -0.01(-0.02%)
Mar 07, 2018 49.86 49.27 49.84 10,627,465 +0.03(+0.07%)
Mar 06, 2018 50.17 50.17 49.67 49.81 9,859,499 +0.47(+0.95%)
Mar 05, 2018 49.45 48.75 49.34 12,454,369 +0.01(+0.02%)
Mar 02, 2018 48.60 49.43 48.32 49.33 12,042,095 +0.19(+0.38%)
Mar 01, 2018 49.57 49.89 48.70 49.15 26,997,558 -0.01(-0.02%)
Feb 28, 2018 49.98 49.98 49.16 49.16 20,034,604 -0.68(-1.36%)
Feb 27, 2018 50.67 50.68 49.84 49.84 15,702,256 -1.44(-2.81%)
Feb 26, 2018 50.96 51.29 50.68 51.28 12,676,771 +0.44(+0.87%)
Feb 23, 2018 50.59 50.86 50.35 50.84 9,878,909 +0.81(+1.61%)
Feb 22, 2018 49.92 50.03 13,619,921 +0.14(+0.27%)
Feb 21, 2018 50.44 50.94 49.89 49.89 20,189,510 -0.07(-0.14%)
Feb 20, 2018 49.78 50.14 49.74 49.96 17,276,002 -0.65(-1.29%)
Feb 16, 2018 50.62 50.62 50.62 0 -0.19(-0.37%)
Feb 15, 2018 50.72 50.98 50.37 50.80 21,751,422 +0.93(+1.87%)
Feb 14, 2018 48.57 49.99 48.57 49.87 15,455,169 +1.17(+2.40%)
Feb 13, 2018 48.81 48.70 17,624,294 +0.36(+0.75%)
Feb 12, 2018 48.23 48.67 47.85 48.33 18,512,910 +0.68(+1.42%)
Feb 09, 2018 47.51 47.97 46.23 47.65 25,398,168 +0.82(+1.76%)
Feb 08, 2018 48.79 48.83 46.82 46.83 22,431,732 -1.62(-3.34%)
Feb 07, 2018 49.10 49.33 48.44 48.45 29,554,498 -1.49(-2.99%)
Feb 06, 2018 48.48 50.35 48.29 49.95 31,916,070 +0.90(+1.83%)
Feb 05, 2018 50.09 50.55 48.45 49.05 19,759,254 -1.17(-2.33%)
Feb 02, 2018 50.96 51.00 50.15 50.22 18,831,604 -1.27(-2.47%)
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.