Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.42 47.62 47.16 47.34 15,342,588 -0.15(-0.32%)
May 30, 2018 46.64 47.55 46.54 47.49 13,885,829 +1.05(+2.26%)
May 29, 2018 46.58 46.83 46.14 46.44 11,072,766 -0.55(-1.17%)
May 25, 2018 46.99 46.99 46.99 0 -0.03(-0.07%)
May 24, 2018 47.12 47.24 46.77 47.02 8,713,323 -0.03(-0.07%)
May 23, 2018 46.48 47.31 46.46 47.05 12,450,234 +0.57(+1.23%)
May 22, 2018 46.74 47.03 46.44 46.48 10,780,100 -0.10(-0.21%)
May 21, 2018 47.06 47.17 46.43 46.57 10,657,355 -0.45(-0.96%)
May 18, 2018 46.88 47.28 45.72 47.03 12,181,004 +0.06(+0.12%)
May 17, 2018 47.35 47.54 46.82 46.97 9,866,341 -0.54(-1.14%)
May 16, 2018 47.17 47.72 47.00 47.51 10,728,967 +0.44(+0.93%)
May 15, 2018 47.27 47.55 46.84 47.08 8,575,857 -0.38(-0.80%)
May 14, 2018 47.53 47.77 47.25 47.46 11,929,960 -0.01(-0.02%)
May 11, 2018 46.25 47.69 46.23 47.47 16,012,675 +1.30(+2.81%)
May 10, 2018 46.23 46.70 46.07 46.17 10,348,324 +0.09(+0.19%)
May 09, 2018 45.30 46.45 45.19 46.08 10,420,363 +0.95(+2.10%)
May 08, 2018 45.62 45.66 44.73 45.14 12,898,920 -0.49(-1.08%)
May 07, 2018 45.94 46.20 45.39 45.63 12,618,797 -0.29(-0.64%)
May 04, 2018 45.42 46.05 45.19 45.92 10,979,499 +0.17(+0.38%)
May 03, 2018 45.44 45.96 44.83 45.75 14,237,241 +0.18(+0.40%)
May 02, 2018 45.87 46.12 45.34 45.56 13,105,521 -0.54(-1.17%)
May 01, 2018 46.92 47.11 45.23 46.11 16,507,334 -0.71(-1.51%)
Apr 30, 2018 47.43 47.70 46.81 46.81 16,473,476 -0.48(-1.01%)
Apr 27, 2018 47.19 47.43 47.16 47.29 9,640,502 +0.05(+0.10%)
Apr 26, 2018 47.57 47.78 47.00 47.24 16,976,954 -0.17(-0.37%)
Apr 25, 2018 47.63 47.65 46.86 47.42 16,867,600 -0.37(-0.77%)
Apr 24, 2018 48.04 48.51 47.53 47.78 16,769,210 -0.13(-0.27%)
Apr 23, 2018 47.75 48.20 47.26 47.91 24,919,232 +1.13(+2.41%)
Apr 20, 2018 46.81 47.13 46.65 46.78 12,131,399 +0.15(+0.32%)
Apr 19, 2018 46.85 47.17 46.46 46.63 13,248,887 -0.22(-0.48%)
Apr 18, 2018 47.24 47.41 46.59 46.85 14,132,434 -0.28(-0.59%)
Apr 17, 2018 47.58 47.68 46.88 47.13 19,282,106 +0.49(+1.06%)
Apr 16, 2018 45.94 47.12 45.46 46.64 28,343,992 +1.18(+2.59%)
Apr 13, 2018 45.39 45.58 45.04 45.46 12,642,956 +0.34(+0.76%)
Apr 12, 2018 45.01 45.48 44.65 45.12 15,013,724 +0.43(+0.96%)
Apr 11, 2018 44.58 44.96 44.44 44.69 11,333,552 -0.23(-0.51%)
Apr 10, 2018 45.07 45.16 44.56 44.92 16,246,348 +0.26(+0.59%)
Apr 09, 2018 43.74 45.66 43.38 44.66 29,221,084 +2.23(+5.25%)
Apr 06, 2018 43.16 43.40 42.07 42.43 15,720,341 -0.93(-2.15%)
Apr 05, 2018 43.78 44.04 43.29 43.36 15,688,420 -0.01(-0.02%)
Apr 04, 2018 42.52 43.49 42.46 43.37 11,195,192 +0.36(+0.83%)
Apr 03, 2018 42.42 43.06 42.01 43.01 11,625,512 +0.65(+1.54%)
Apr 02, 2018 43.26 43.46 42.11 42.36 16,848,520 -0.95(-2.20%)
Mar 29, 2018 43.31 43.31 43.31 0 -0.49(-1.13%)
Mar 28, 2018 42.98 44.00 42.96 43.81 15,962,509 +1.07(+2.49%)
Mar 27, 2018 42.93 43.38 42.52 42.74 20,346,984 -0.23(-0.54%)
Mar 26, 2018 42.98 43.06 42.12 42.97 12,537,923 +0.50(+1.18%)
Mar 23, 2018 43.20 43.51 42.42 42.47 14,889,661 -0.56(-1.31%)
Mar 22, 2018 43.13 43.72 42.96 43.04 16,062,958 -0.45(-1.04%)
Mar 21, 2018 43.55 43.96 43.27 43.49 12,587,084 +0.04(+0.09%)
Mar 20, 2018 43.54 43.69 43.23 43.45 9,783,648 +0.01(+0.02%)
Mar 19, 2018 44.26 44.28 43.13 43.44 14,869,482 -0.83(-1.87%)
Mar 16, 2018 43.89 44.41 43.80 44.27 26,411,568 +0.33(+0.76%)
Mar 15, 2018 43.70 44.32 43.65 43.93 12,671,737 +0.36(+0.82%)
Mar 14, 2018 43.95 44.07 43.19 43.58 14,029,983 -0.09(-0.20%)
Mar 13, 2018 43.96 43.97 43.37 43.67 14,848,715 +0.01(+0.02%)
Mar 12, 2018 43.95 44.27 43.56 43.66 13,634,233 +0.17(+0.40%)
Mar 09, 2018 43.40 43.52 43.14 43.48 11,179,998 +0.30(+0.69%)
Mar 08, 2018 43.00 43.23 42.87 43.19 9,273,705 +0.23(+0.53%)
Mar 07, 2018 43.04 42.39 42.96 14,331,214 +0.13(+0.31%)
Mar 06, 2018 42.97 43.14 42.47 42.82 11,752,202 -0.08(-0.18%)
Mar 05, 2018 42.77 43.15 42.64 42.90 16,629,050 +0.03(+0.07%)
Mar 02, 2018 42.18 42.92 41.89 42.87 11,319,972 +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.