Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 44.81 45.16 44.32 44.52 7,977,631 -0.60(-1.33%)
May 30, 2018 44.92 45.53 44.76 45.12 6,338,737 +0.58(+1.31%)
May 29, 2018 44.24 44.72 43.89 44.54 7,668,529 -0.38(-0.86%)
May 25, 2018 44.92 44.92 44.92 0 -1.86(-3.98%)
May 24, 2018 46.90 47.09 46.61 46.78 7,099,295 -0.58(-1.23%)
May 23, 2018 47.11 47.39 46.55 47.37 7,490,150 -0.29(-0.60%)
May 22, 2018 48.48 48.97 47.42 47.65 6,889,294 -1.04(-2.13%)
May 21, 2018 49.05 49.05 48.00 48.69 6,194,721 +0.07(+0.15%)
May 18, 2018 48.63 48.97 48.39 48.62 7,376,890 -0.04(-0.09%)
May 17, 2018 47.72 49.15 47.71 48.66 11,386,425 +1.25(+2.64%)
May 16, 2018 47.18 47.58 46.85 47.41 6,996,561 +0.22(+0.47%)
May 15, 2018 47.08 47.21 46.52 47.19 5,670,309 +0.20(+0.42%)
May 14, 2018 46.95 47.26 46.90 46.99 9,132,789 +0.20(+0.42%)
May 11, 2018 47.26 47.30 46.64 46.79 9,542,864 -0.38(-0.82%)
May 10, 2018 47.74 47.80 46.91 47.18 7,782,715 +0.01(+0.02%)
May 09, 2018 47.12 48.05 47.07 47.17 9,423,033 +0.74(+1.60%)
May 08, 2018 46.60 46.71 45.43 46.43 9,948,721 -0.14(-0.31%)
May 07, 2018 46.94 47.88 46.52 46.57 6,215,382 -0.14(-0.31%)
May 04, 2018 46.65 46.93 46.11 46.71 6,996,768 -0.11(-0.23%)
May 03, 2018 47.04 47.10 46.22 46.82 5,378,824 -0.30(-0.63%)
May 02, 2018 46.85 47.64 46.77 47.12 5,812,677 +0.18(+0.38%)
May 01, 2018 47.13 47.29 46.31 46.94 6,246,108 -0.49(-1.04%)
Apr 30, 2018 47.08 48.07 46.90 47.43 8,876,367 +0.14(+0.30%)
Apr 27, 2018 46.78 47.45 46.45 47.29 6,669,735 +0.21(+0.44%)
Apr 26, 2018 46.55 47.14 46.37 47.08 7,956,620 +0.76(+1.64%)
Apr 25, 2018 45.65 46.41 45.41 46.32 7,124,772 +0.34(+0.74%)
Apr 24, 2018 46.69 47.33 45.66 45.98 9,451,796 -0.61(-1.31%)
Apr 23, 2018 46.53 47.12 45.43 46.59 8,441,388 +0.08(+0.17%)
Apr 20, 2018 46.15 46.97 45.72 46.51 14,691,784 -0.04(-0.10%)
Apr 19, 2018 46.69 47.13 46.16 46.55 12,646,324 -0.07(-0.15%)
Apr 18, 2018 46.02 47.02 45.96 46.62 14,081,319 +1.07(+2.36%)
Apr 17, 2018 45.36 45.71 45.02 45.55 6,816,750 +0.12(+0.26%)
Apr 16, 2018 45.49 45.65 44.81 45.43 7,307,678 -0.02(-0.04%)
Apr 13, 2018 44.99 45.71 44.93 45.45 8,201,540 +0.51(+1.14%)
Apr 12, 2018 44.81 45.38 44.18 44.94 9,277,262 +0.55(+1.25%)
Apr 11, 2018 43.53 44.77 43.41 44.39 10,272,407 +0.69(+1.58%)
Apr 10, 2018 42.44 44.24 42.44 43.70 11,526,108 +2.02(+4.85%)
Apr 09, 2018 42.29 42.41 41.60 41.67 10,679,386 -0.39(-0.94%)
Apr 06, 2018 42.43 42.58 41.37 42.07 11,036,188 -0.61(-1.43%)
Apr 05, 2018 42.07 43.30 42.03 42.68 9,457,606 +0.81(+1.92%)
Apr 04, 2018 41.19 42.00 40.91 41.87 8,778,581 -0.02(-0.04%)
Apr 03, 2018 41.49 42.04 40.90 41.89 8,508,353 +0.64(+1.54%)
Apr 02, 2018 41.79 41.80 40.46 41.25 10,157,717 -0.76(-1.81%)
Mar 29, 2018 42.01 42.01 42.01 0 +0.80(+1.93%)
Mar 28, 2018 41.85 42.15 40.95 41.22 10,859,339 -0.74(-1.77%)
Mar 27, 2018 42.46 43.03 41.64 41.96 10,697,396 -0.30(-0.70%)
Mar 26, 2018 42.08 42.41 41.35 42.26 10,011,570 +0.69(+1.66%)
Mar 23, 2018 41.68 42.82 41.39 41.57 12,865,137 +0.05(+0.13%)
Mar 22, 2018 41.72 42.02 41.32 41.51 12,931,964 -0.65(-1.55%)
Mar 21, 2018 41.04 42.53 40.81 42.17 10,800,878 +1.45(+3.56%)
Mar 20, 2018 40.15 40.89 40.12 40.72 7,438,102 +0.73(+1.81%)
Mar 19, 2018 41.05 41.05 39.57 39.99 10,600,812 -1.10(-2.68%)
Mar 16, 2018 40.61 41.37 40.42 41.09 9,635,982 +0.55(+1.37%)
Mar 15, 2018 41.53 41.64 40.30 40.54 7,677,498 -0.85(-2.05%)
Mar 14, 2018 41.51 42.03 41.31 41.39 6,690,537 +0.13(+0.30%)
Mar 13, 2018 42.14 42.26 41.02 41.26 7,194,134 -0.73(-1.75%)
Mar 12, 2018 41.99 42.48 41.83 42.00 5,943,682 -0.06(-0.15%)
Mar 09, 2018 41.60 42.36 41.54 42.06 8,185,093 +0.88(+2.13%)
Mar 08, 2018 41.04 41.41 40.78 41.18 10,936,110 +0.16(+0.39%)
Mar 07, 2018 41.14 40.26 41.02 8,642,445 -0.08(-0.20%)
Mar 06, 2018 41.69 41.70 40.83 41.10 6,293,061 -0.14(-0.35%)
Mar 05, 2018 40.64 41.41 40.14 41.24 13,199,205 +0.21(+0.50%)
Mar 02, 2018 40.75 41.19 40.27 41.04 6,899,715 +0.00(+0.00%)
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.