Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.03 47.27 46.82 47.12 19,799,378 +0.05(+0.11%)
May 30, 2018 46.70 47.12 46.51 47.07 15,923,541 +0.43(+0.93%)
May 29, 2018 47.09 47.19 46.42 46.64 20,488,016 -1.06(-2.22%)
May 25, 2018 47.70 47.70 47.70 0 +0.16(+0.34%)
May 24, 2018 47.54 47.61 47.03 47.54 8,930,934 -0.24(-0.50%)
May 23, 2018 47.26 47.80 47.22 47.77 12,709,032 -0.01(-0.02%)
May 22, 2018 47.86 48.03 47.72 47.78 10,947,797 +0.17(+0.36%)
May 21, 2018 47.75 47.81 47.45 47.61 11,495,442 +0.20(+0.43%)
May 18, 2018 47.39 47.49 47.26 47.41 8,309,586 -0.36(-0.76%)
May 17, 2018 47.95 48.08 47.60 47.77 16,301,465 -0.65(-1.35%)
May 16, 2018 48.16 48.50 48.16 48.43 12,574,268 +0.72(+1.51%)
May 15, 2018 47.83 47.94 47.56 47.71 17,750,548 -0.98(-2.02%)
May 14, 2018 48.89 49.01 48.63 48.69 7,288,514 +0.05(+0.10%)
May 11, 2018 48.89 48.97 48.54 48.64 7,876,697 -0.11(-0.23%)
May 10, 2018 48.27 48.88 48.24 48.75 12,450,193 +1.01(+2.12%)
May 09, 2018 47.83 47.88 47.51 47.74 14,443,658 +0.08(+0.16%)
May 08, 2018 47.53 47.71 47.24 47.66 11,699,178 +0.21(+0.45%)
May 07, 2018 47.35 47.65 47.31 47.45 6,611,462 -0.27(-0.57%)
May 04, 2018 47.11 47.88 47.02 47.72 10,988,264 +0.24(+0.50%)
May 03, 2018 47.61 47.61 46.91 47.48 18,566,618 -0.14(-0.30%)
May 02, 2018 48.10 48.14 47.60 47.63 15,607,371 -0.39(-0.81%)
May 01, 2018 47.98 48.06 47.41 48.02 8,944,732 -0.22(-0.46%)
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%)
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.