Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.48 46.53 46.09 46.32 720,892 -0.12(-0.25%)
May 30, 2018 46.29 46.52 46.25 46.44 759,769 +0.60(+1.31%)
May 29, 2018 46.11 46.18 45.56 45.84 1,148,275 +0.20(+0.43%)
May 25, 2018 45.64 45.64 45.64 0 -0.06(-0.13%)
May 24, 2018 45.89 45.89 45.36 45.70 819,616 -0.01(-0.02%)
May 23, 2018 45.70 45.71 45.25 45.71 1,087,695 -0.58(-1.25%)
May 22, 2018 47.11 47.11 46.25 46.29 1,064,901 -1.31(-2.75%)
May 21, 2018 47.86 47.88 47.50 47.60 634,418 -0.21(-0.43%)
May 18, 2018 47.79 47.94 47.46 47.81 666,004 -0.20(-0.41%)
May 17, 2018 47.98 48.18 47.75 48.00 1,164,051 +0.96(+2.05%)
May 16, 2018 47.05 47.19 46.83 47.04 636,995 +0.30(+0.65%)
May 15, 2018 47.12 47.12 46.43 46.73 923,485 -0.82(-1.72%)
May 14, 2018 47.41 47.64 47.25 47.55 856,410 +0.26(+0.54%)
May 11, 2018 46.45 47.42 46.43 47.29 1,675,471 +1.18(+2.56%)
May 10, 2018 45.84 46.23 45.77 46.11 851,863 -0.42(-0.91%)
May 09, 2018 46.45 46.88 46.33 46.54 1,125,666 -0.08(-0.17%)
May 08, 2018 46.63 46.72 46.45 46.62 933,784 -0.05(-0.11%)
May 07, 2018 46.65 46.94 46.43 46.67 1,234,059 -0.13(-0.27%)
May 04, 2018 46.00 46.89 45.89 46.79 1,058,821 +0.46(+1.00%)
May 03, 2018 45.94 46.42 45.71 46.33 1,492,049 +0.43(+0.94%)
May 02, 2018 45.70 46.02 45.51 45.90 1,393,672 +0.30(+0.67%)
May 01, 2018 45.25 45.63 44.88 45.59 2,018,642 +0.51(+1.13%)
Apr 30, 2018 44.99 45.30 44.72 45.08 1,131,646 +0.32(+0.73%)
Apr 27, 2018 46.57 46.58 43.80 44.76 6,787,172 -4.60(-9.33%)
Apr 26, 2018 49.17 49.65 48.99 49.36 1,143,158 +0.59(+1.21%)
Apr 25, 2018 48.82 48.89 48.42 48.77 815,477 +0.19(+0.38%)
Apr 24, 2018 49.16 49.18 48.33 48.58 1,277,772 -0.02(-0.04%)
Apr 23, 2018 48.96 48.96 48.52 48.60 945,530 -0.34(-0.70%)
Apr 20, 2018 49.18 49.18 48.73 48.95 1,363,969 +0.03(+0.06%)
Apr 19, 2018 49.07 49.09 48.46 48.92 1,953,188 -0.72(-1.45%)
Apr 18, 2018 49.48 49.78 49.44 49.64 2,002,836 +0.68(+1.39%)
Apr 17, 2018 48.96 49.18 48.74 48.96 1,043,306 +0.41(+0.85%)
Apr 16, 2018 48.65 48.78 48.33 48.54 693,271 +0.45(+0.94%)
Apr 13, 2018 48.32 48.34 47.82 48.09 711,536 -0.25(-0.51%)
Apr 12, 2018 48.16 48.48 48.00 48.34 791,974 -0.21(-0.43%)
Apr 11, 2018 48.57 49.00 48.31 48.54 558,951 -0.39(-0.80%)
Apr 10, 2018 48.92 49.06 48.63 48.94 1,106,840 +1.16(+2.43%)
Apr 09, 2018 48.12 48.32 47.78 47.78 621,381 +0.13(+0.27%)
Apr 06, 2018 47.97 48.30 47.44 47.65 907,395 -0.70(-1.44%)
Apr 05, 2018 48.25 48.50 48.12 48.35 897,259 +0.18(+0.37%)
Apr 04, 2018 47.08 48.23 46.98 48.17 922,425 +0.13(+0.27%)
Apr 03, 2018 47.71 48.13 47.29 48.04 1,938,737 +0.84(+1.77%)
Apr 02, 2018 47.63 47.76 46.93 47.21 2,214,588 -0.34(-0.72%)
Mar 29, 2018 47.55 47.55 47.55 0 +0.26(+0.54%)
Mar 28, 2018 47.84 48.13 47.08 47.29 2,856,635 +0.34(+0.73%)
Mar 27, 2018 48.26 48.29 46.64 46.95 1,501,913 -0.78(-1.64%)
Mar 26, 2018 47.55 47.75 47.01 47.74 949,768 +0.77(+1.63%)
Mar 23, 2018 47.87 48.00 46.93 46.97 933,727 -0.24(-0.50%)
Mar 22, 2018 47.63 47.93 47.08 47.21 1,612,189 -0.55(-1.15%)
Mar 21, 2018 47.83 48.25 47.69 47.76 636,199 -0.14(-0.29%)
Mar 20, 2018 47.55 47.95 47.46 47.89 966,228 +0.48(+1.01%)
Mar 19, 2018 47.71 47.74 46.80 47.41 1,875,270 -2.26(-4.54%)
Mar 16, 2018 49.78 49.81 49.39 49.67 983,137 -0.69(-1.36%)
Mar 15, 2018 50.33 50.60 50.14 50.36 547,417 +0.38(+0.77%)
Mar 14, 2018 49.98 50.16 49.76 49.97 945,587 +0.86(+1.76%)
Mar 13, 2018 49.38 49.64 48.99 49.11 1,282,502 +0.06(+0.12%)
Mar 12, 2018 49.06 49.42 48.96 49.05 1,412,552 -1.36(-2.70%)
Mar 09, 2018 50.19 50.45 49.89 50.42 1,314,286 +0.12(+0.23%)
Mar 08, 2018 50.19 50.42 50.06 50.30 809,320 +0.38(+0.77%)
Mar 07, 2018 50.11 49.91 1,255,009 +0.72(+1.46%)
Mar 06, 2018 49.21 49.52 49.09 49.20 1,090,874 -0.36(-0.73%)
Mar 05, 2018 48.40 49.75 48.40 49.56 1,130,379 +0.83(+1.71%)
Mar 02, 2018 47.73 48.77 47.51 48.73 859,698 +0.94(+1.97%)
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.