Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 52.85 53.34 52.20 52.22 1,390,433 -0.62(-1.18%)
Apr 27, 2018 52.22 52.85 52.12 52.85 1,034,703 +0.63(+1.21%)
Apr 26, 2018 52.90 53.06 51.60 52.21 604,593 -0.75(-1.42%)
Apr 25, 2018 52.24 53.45 51.81 52.96 856,724 +0.29(+0.55%)
Apr 24, 2018 55.81 56.09 52.22 52.67 1,084,031 -2.56(-4.63%)
Apr 23, 2018 55.45 55.65 55.01 55.23 625,796 -0.01(-0.02%)
Apr 20, 2018 55.75 55.96 54.89 55.24 642,459 -0.54(-0.97%)
Apr 19, 2018 55.72 55.97 55.20 55.78 920,567 +0.08(+0.15%)
Apr 18, 2018 55.51 56.18 55.18 55.70 665,412 +0.46(+0.83%)
Apr 17, 2018 55.06 55.65 54.86 55.24 505,998 +0.66(+1.21%)
Apr 16, 2018 54.86 54.95 54.34 54.58 915,608 +0.02(+0.05%)
Apr 13, 2018 54.55 54.95 54.00 54.55 652,167 +0.42(+0.78%)
Apr 12, 2018 53.49 54.58 53.47 54.13 773,170 +0.81(+1.52%)
Apr 11, 2018 54.25 54.25 53.18 53.32 560,192 -1.19(-2.19%)
Apr 10, 2018 54.00 54.81 53.74 54.51 819,932 +1.19(+2.23%)
Apr 09, 2018 54.14 54.31 53.28 53.32 609,863 -0.63(-1.17%)
Apr 06, 2018 54.54 54.77 53.22 53.95 665,547 -1.23(-2.23%)
Apr 05, 2018 54.69 55.63 54.69 55.19 855,582 +0.63(+1.16%)
Apr 04, 2018 52.91 54.89 52.34 54.55 1,505,892 +0.21(+0.38%)
Apr 03, 2018 54.00 54.45 53.46 54.35 835,818 +0.60(+1.12%)
Apr 02, 2018 54.48 54.48 53.19 53.75 729,981 -0.28(-0.52%)
Mar 29, 2018 54.03 54.03 54.03 0 +0.62(+1.15%)
Mar 28, 2018 53.19 54.10 52.88 53.41 976,501 +0.22(+0.42%)
Mar 27, 2018 53.53 53.91 52.82 53.19 1,186,441 -0.05(-0.09%)
Mar 26, 2018 52.54 53.30 51.89 53.24 737,797 +1.40(+2.70%)
Mar 23, 2018 52.42 53.00 51.76 51.84 638,528 -0.55(-1.05%)
Mar 22, 2018 54.40 54.50 52.35 52.39 719,799 -2.49(-4.54%)
Mar 21, 2018 55.19 55.47 54.72 54.88 584,119 -0.44(-0.80%)
Mar 20, 2018 54.75 55.94 54.75 55.32 642,358 +0.59(+1.08%)
Mar 19, 2018 55.93 55.95 54.38 54.73 534,286 -1.47(-2.62%)
Mar 16, 2018 56.30 56.88 56.08 56.20 726,076 +0.01(+0.01%)
Mar 15, 2018 56.13 56.40 55.75 56.20 464,539 +0.34(+0.61%)
Mar 14, 2018 56.38 56.55 55.70 55.85 660,014 -0.50(-0.89%)
Mar 13, 2018 56.22 56.87 55.84 56.35 602,407 +0.51(+0.91%)
Mar 12, 2018 56.69 57.19 55.56 55.85 702,973 -0.87(-1.53%)
Mar 09, 2018 55.40 57.20 55.40 56.71 700,337 +1.71(+3.11%)
Mar 08, 2018 54.60 55.12 54.20 55.00 619,327 +0.62(+1.15%)
Mar 07, 2018 53.88 54.38 771,717 -0.82(-1.48%)
Mar 06, 2018 54.45 55.38 54.11 55.20 703,873 +0.83(+1.53%)
Mar 05, 2018 53.31 54.62 53.12 54.36 641,945 +0.70(+1.30%)
Mar 02, 2018 54.14 54.14 52.28 53.66 1,578,553 -1.33(-2.42%)
Mar 01, 2018 55.49 56.67 54.65 55.00 1,167,173 -0.49(-0.89%)
Feb 28, 2018 56.73 57.10 55.44 55.49 948,457 -0.93(-1.65%)
Feb 27, 2018 56.75 57.39 56.40 56.42 542,443 -0.22(-0.38%)
Feb 26, 2018 57.37 57.38 56.60 56.64 523,428 -0.38(-0.67%)
Feb 23, 2018 56.38 57.22 56.38 57.02 449,476 +0.73(+1.30%)
Feb 22, 2018 56.09 56.29 657,759 +0.24(+0.43%)
Feb 21, 2018 55.46 57.48 55.46 56.05 884,759 +0.72(+1.31%)
Feb 20, 2018 55.58 56.18 55.09 55.32 791,741 -0.57(-1.01%)
Feb 16, 2018 55.89 55.89 55.89 0 -1.57(-2.74%)
Feb 15, 2018 57.31 57.87 56.72 57.46 722,806 +0.30(+0.52%)
Feb 14, 2018 56.20 57.28 55.41 57.16 665,477 +0.42(+0.75%)
Feb 13, 2018 56.30 56.98 55.56 56.74 665,492 +0.03(+0.06%)
Feb 12, 2018 56.88 57.42 56.09 56.70 1,111,756 +0.18(+0.32%)
Feb 09, 2018 56.91 57.90 54.89 56.52 1,541,154 +0.24(+0.43%)
Feb 08, 2018 57.44 57.88 56.28 56.28 1,835,144 -1.25(-2.17%)
Feb 07, 2018 56.01 58.51 56.00 57.53 2,422,323 +1.58(+2.82%)
Feb 06, 2018 56.03 56.69 54.36 55.95 2,902,470 -3.53(-5.94%)
Feb 05, 2018 60.14 61.88 58.45 59.48 1,566,630 -1.31(-2.15%)
Feb 02, 2018 60.64 61.51 60.28 60.78 1,034,503 -0.17(-0.29%)
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.