Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 54.25 55.90 54.14 54.29 4,228,234 -0.80(-1.44%)
Apr 27, 2018 54.48 55.52 54.34 55.09 1,923,768 +0.59(+1.07%)
Apr 26, 2018 54.37 54.69 53.74 54.50 3,353,194 -0.15(-0.27%)
Apr 25, 2018 53.94 54.98 53.70 54.65 4,257,380 +0.78(+1.44%)
Apr 24, 2018 53.80 55.49 53.48 53.87 4,338,576 -1.41(-2.56%)
Apr 23, 2018 55.38 55.45 54.90 55.28 2,342,870 -0.03(-0.05%)
Apr 20, 2018 55.70 55.98 55.15 55.31 2,221,522 -0.37(-0.66%)
Apr 19, 2018 56.03 56.22 55.52 55.69 2,055,478 -0.42(-0.76%)
Apr 18, 2018 56.37 56.94 55.77 56.11 2,081,592 +0.05(+0.10%)
Apr 17, 2018 55.57 56.40 55.57 56.05 3,025,616 +1.09(+1.99%)
Apr 16, 2018 53.83 55.37 53.48 54.96 4,394,474 +1.64(+3.08%)
Apr 13, 2018 53.30 53.58 52.99 53.32 1,129,056 +0.31(+0.58%)
Apr 12, 2018 53.38 54.06 52.98 53.01 1,951,772 +0.04(+0.08%)
Apr 11, 2018 53.58 53.87 52.66 52.97 2,520,434 -1.01(-1.88%)
Apr 10, 2018 54.02 54.52 53.20 53.98 2,658,576 +0.69(+1.29%)
Apr 09, 2018 53.63 54.19 53.24 53.29 1,590,976 -0.23(-0.42%)
Apr 06, 2018 54.19 54.41 53.01 53.52 2,285,092 -0.96(-1.76%)
Apr 05, 2018 53.52 54.56 53.22 54.48 3,144,078 +1.27(+2.39%)
Apr 04, 2018 52.89 53.31 52.14 53.20 2,922,296 +0.10(+0.19%)
Apr 03, 2018 53.16 53.51 52.25 53.10 3,376,382 -0.02(-0.04%)
Apr 02, 2018 53.73 54.05 52.16 53.12 5,745,520 -0.31(-0.58%)
Mar 29, 2018 53.44 53.44 53.44 0 +3.26(+6.50%)
Mar 28, 2018 50.44 51.10 50.00 50.17 2,549,552 -0.40(-0.78%)
Mar 27, 2018 51.12 51.51 50.30 50.57 2,041,508 -0.28(-0.55%)
Mar 26, 2018 51.45 51.74 50.37 50.85 3,051,568 +0.12(+0.23%)
Mar 23, 2018 51.94 52.50 50.63 50.73 4,044,636 -1.19(-2.28%)
Mar 22, 2018 51.94 52.73 51.83 51.92 4,339,334 -0.42(-0.81%)
Mar 21, 2018 51.95 52.52 51.73 52.34 3,329,456 +0.52(+1.00%)
Mar 20, 2018 52.22 52.25 51.19 51.83 2,869,338 -0.38(-0.73%)
Mar 19, 2018 52.52 52.73 51.84 52.20 2,922,454 -0.60(-1.14%)
Mar 16, 2018 52.70 53.41 52.69 52.80 4,058,946 +0.19(+0.35%)
Mar 15, 2018 51.92 53.34 51.83 52.62 3,255,844 +0.84(+1.62%)
Mar 14, 2018 51.11 52.38 51.10 51.78 5,079,992 +0.95(+1.86%)
Mar 13, 2018 50.38 51.01 50.20 50.84 2,255,254 +0.69(+1.37%)
Mar 12, 2018 51.16 51.23 50.13 50.15 2,025,908 -1.18(-2.30%)
Mar 09, 2018 50.53 51.34 50.25 51.33 2,033,574 +1.19(+2.37%)
Mar 08, 2018 50.95 50.95 49.75 50.14 2,105,092 -0.71(-1.41%)
Mar 07, 2018 50.94 50.85 1,823,844 +0.34(+0.67%)
Mar 06, 2018 51.08 51.23 50.09 50.52 1,953,610 -0.45(-0.87%)
Mar 05, 2018 50.24 51.25 49.73 50.96 2,136,182 +0.57(+1.13%)
Mar 02, 2018 49.72 50.52 49.26 50.39 1,875,692 +0.48(+0.97%)
Mar 01, 2018 50.69 50.85 49.62 49.91 2,233,864 -0.80(-1.59%)
Feb 28, 2018 51.29 51.55 50.69 50.71 1,991,726 -0.48(-0.93%)
Feb 27, 2018 51.27 52.08 51.14 51.19 1,541,612 -0.16(-0.30%)
Feb 26, 2018 50.31 51.59 49.89 51.34 2,203,990 +1.12(+2.22%)
Feb 23, 2018 50.12 50.30 49.45 50.23 1,949,050 +0.48(+0.96%)
Feb 22, 2018 50.30 50.48 49.54 49.74 1,787,562 -0.36(-0.71%)
Feb 21, 2018 50.23 51.13 50.06 50.10 2,184,098 -0.03(-0.06%)
Feb 20, 2018 49.94 51.17 49.73 50.13 2,507,104 +0.02(+0.04%)
Feb 16, 2018 50.11 50.11 50.11 0 +0.23(+0.46%)
Feb 15, 2018 51.23 51.44 49.04 49.88 4,828,642 -1.18(-2.32%)
Feb 14, 2018 51.01 51.88 50.59 51.06 2,673,270 -0.44(-0.84%)
Feb 13, 2018 51.55 50.41 51.50 2,582,228 -0.05(-0.09%)
Feb 12, 2018 51.28 51.97 50.55 51.55 2,664,086 +0.72(+1.41%)
Feb 09, 2018 50.59 51.33 48.95 50.83 5,408,056 +0.65(+1.30%)
Feb 08, 2018 52.02 52.48 50.05 50.18 6,218,380 -2.01(-3.85%)
Feb 07, 2018 51.51 53.55 51.51 52.19 6,208,300 +0.35(+0.68%)
Feb 06, 2018 49.90 53.30 49.90 51.84 5,575,196 +1.50(+2.98%)
Feb 05, 2018 51.65 52.01 49.59 50.34 2,916,998 -1.54(-2.97%)
Feb 02, 2018 53.00 53.36 51.76 51.88 2,404,494 -1.49(-2.79%)
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.