Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.40 47.59 47.14 47.32 15,349,854 -0.15(-0.32%)
May 30, 2018 46.62 47.53 46.51 47.47 13,892,405 +1.05(+2.26%)
May 29, 2018 46.56 46.81 46.12 46.42 11,078,010 -0.55(-1.17%)
May 25, 2018 46.97 46.97 46.97 0 -0.03(-0.07%)
May 24, 2018 47.09 47.22 46.74 47.00 8,717,449 -0.03(-0.07%)
May 23, 2018 46.46 47.28 46.44 47.03 12,456,130 +0.57(+1.23%)
May 22, 2018 46.72 47.01 46.42 46.46 10,785,205 -0.10(-0.20%)
May 21, 2018 47.04 47.15 46.41 46.55 10,662,402 -0.45(-0.96%)
May 18, 2018 46.86 47.26 45.69 47.01 12,186,773 +0.06(+0.12%)
May 17, 2018 47.32 47.51 46.80 46.95 9,871,014 -0.54(-1.14%)
May 16, 2018 47.15 47.70 46.98 47.49 10,734,048 +0.44(+0.93%)
May 15, 2018 47.24 47.53 46.82 47.05 8,579,918 -0.38(-0.80%)
May 14, 2018 47.51 47.75 47.23 47.44 11,935,610 -0.01(-0.02%)
May 11, 2018 46.23 47.67 46.20 47.44 16,020,258 +1.30(+2.81%)
May 10, 2018 46.20 46.68 46.04 46.15 10,353,225 +0.09(+0.19%)
May 09, 2018 45.28 46.43 45.17 46.06 10,425,298 +0.95(+2.10%)
May 08, 2018 45.60 45.64 44.71 45.11 12,905,029 -0.49(-1.08%)
May 07, 2018 45.92 46.18 45.37 45.61 12,624,773 -0.29(-0.64%)
May 04, 2018 45.40 46.02 45.17 45.90 10,984,698 +0.17(+0.38%)
May 03, 2018 45.42 45.94 44.80 45.73 14,243,984 +0.18(+0.40%)
May 02, 2018 45.85 46.10 45.32 45.54 13,111,727 -0.54(-1.17%)
May 01, 2018 46.89 47.09 45.21 46.08 16,515,152 -0.71(-1.51%)
Apr 30, 2018 47.41 47.67 46.79 46.79 16,481,277 -0.48(-1.01%)
Apr 27, 2018 47.16 47.41 47.14 47.27 9,645,068 +0.05(+0.10%)
Apr 26, 2018 47.55 47.76 46.98 47.22 16,984,992 -0.17(-0.37%)
Apr 25, 2018 47.61 47.63 46.84 47.40 16,875,588 -0.37(-0.77%)
Apr 24, 2018 48.02 48.48 47.51 47.76 16,777,152 -0.13(-0.27%)
Apr 23, 2018 47.73 48.18 47.24 47.89 24,931,032 +1.13(+2.41%)
Apr 20, 2018 46.78 47.11 46.62 46.76 12,137,144 +0.15(+0.32%)
Apr 19, 2018 46.83 47.15 46.43 46.61 13,255,162 -0.22(-0.48%)
Apr 18, 2018 47.22 47.39 46.57 46.83 14,139,126 -0.28(-0.59%)
Apr 17, 2018 47.56 47.66 46.86 47.11 19,291,238 +0.49(+1.06%)
Apr 16, 2018 45.92 47.09 45.44 46.62 28,357,416 +1.18(+2.59%)
Apr 13, 2018 45.37 45.56 45.02 45.44 12,648,943 +0.34(+0.76%)
Apr 12, 2018 44.99 45.46 44.62 45.10 15,020,834 +0.43(+0.96%)
Apr 11, 2018 44.56 44.94 44.42 44.67 11,338,919 -0.23(-0.51%)
Apr 10, 2018 45.05 45.14 44.54 44.90 16,254,042 +0.26(+0.59%)
Apr 09, 2018 43.72 45.63 43.36 44.64 29,234,922 +2.23(+5.25%)
Apr 06, 2018 43.14 43.38 42.05 42.41 15,727,786 -0.93(-2.15%)
Apr 05, 2018 43.76 44.02 43.27 43.34 15,695,849 -0.01(-0.02%)
Apr 04, 2018 42.50 43.47 42.44 43.35 11,200,493 +0.36(+0.83%)
Apr 03, 2018 42.40 43.04 41.99 42.99 11,631,018 +0.65(+1.54%)
Apr 02, 2018 43.24 43.44 42.09 42.34 16,856,498 -0.95(-2.20%)
Mar 29, 2018 43.29 43.29 43.29 0 -0.49(-1.13%)
Mar 28, 2018 42.96 43.98 42.94 43.79 15,970,068 +1.06(+2.49%)
Mar 27, 2018 42.91 43.36 42.50 42.72 20,356,618 -0.23(-0.54%)
Mar 26, 2018 42.96 43.04 42.10 42.95 12,543,861 +0.50(+1.18%)
Mar 23, 2018 43.17 43.48 42.40 42.45 14,896,712 -0.56(-1.31%)
Mar 22, 2018 43.11 43.70 42.94 43.02 16,070,565 -0.45(-1.04%)
Mar 21, 2018 43.52 43.94 43.25 43.47 12,593,045 +0.04(+0.09%)
Mar 20, 2018 43.52 43.67 43.21 43.43 9,788,281 +0.01(+0.02%)
Mar 19, 2018 44.24 44.26 43.11 43.42 14,876,524 -0.83(-1.87%)
Mar 16, 2018 43.87 44.39 43.78 44.25 26,424,076 +0.33(+0.76%)
Mar 15, 2018 43.68 44.30 43.63 43.91 12,677,738 +0.36(+0.82%)
Mar 14, 2018 43.93 44.05 43.17 43.56 14,036,627 -0.09(-0.20%)
Mar 13, 2018 43.94 43.94 43.35 43.65 14,855,746 +0.01(+0.02%)
Mar 12, 2018 43.93 44.24 43.54 43.64 13,640,689 +0.17(+0.40%)
Mar 09, 2018 43.38 43.50 43.12 43.46 11,185,291 +0.30(+0.69%)
Mar 08, 2018 42.98 43.21 42.85 43.16 9,278,096 +0.23(+0.53%)
Mar 07, 2018 43.02 42.37 42.94 14,338,000 +0.13(+0.31%)
Mar 06, 2018 42.95 43.12 42.45 42.80 11,757,767 -0.08(-0.18%)
Mar 05, 2018 42.75 43.13 42.62 42.88 16,636,924 +0.03(+0.07%)
Mar 02, 2018 42.16 42.90 41.87 42.85 11,325,332 +0.52(+1.23%)
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.