Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.49 47.68 47.23 47.41 15,320,674 -0.15(-0.32%)
May 30, 2018 46.71 47.62 46.60 47.56 13,865,996 +1.05(+2.26%)
May 29, 2018 46.65 46.89 46.21 46.51 11,056,950 -0.55(-1.17%)
May 25, 2018 47.06 47.06 47.06 0 -0.03(-0.07%)
May 24, 2018 47.18 47.31 46.83 47.09 8,700,878 -0.03(-0.07%)
May 23, 2018 46.55 47.37 46.53 47.12 12,432,451 +0.57(+1.23%)
May 22, 2018 46.81 47.10 46.51 46.55 10,764,702 -0.10(-0.20%)
May 21, 2018 47.13 47.24 46.50 46.64 10,642,132 -0.45(-0.96%)
May 18, 2018 46.95 47.35 45.78 47.10 12,163,605 +0.06(+0.12%)
May 17, 2018 47.41 47.61 46.89 47.04 9,852,249 -0.54(-1.14%)
May 16, 2018 47.24 47.79 47.07 47.58 10,713,642 +0.44(+0.93%)
May 15, 2018 47.33 47.62 46.90 47.14 8,563,608 -0.38(-0.80%)
May 14, 2018 47.60 47.84 47.32 47.53 11,912,920 -0.01(-0.02%)
May 11, 2018 46.31 47.76 46.29 47.53 15,989,804 +1.30(+2.81%)
May 10, 2018 46.29 46.77 46.13 46.24 10,333,543 +0.09(+0.19%)
May 09, 2018 45.37 46.51 45.26 46.15 10,405,479 +0.95(+2.10%)
May 08, 2018 45.69 45.73 44.80 45.20 12,880,496 -0.49(-1.08%)
May 07, 2018 46.00 46.27 45.45 45.69 12,600,773 -0.29(-0.64%)
May 04, 2018 45.49 46.11 45.26 45.99 10,963,816 +0.18(+0.38%)
May 03, 2018 45.50 46.03 44.89 45.81 14,216,906 +0.18(+0.40%)
May 02, 2018 45.93 46.19 45.40 45.63 13,086,802 -0.54(-1.17%)
May 01, 2018 46.98 47.17 45.30 46.17 16,483,756 -0.71(-1.51%)
Apr 30, 2018 47.50 47.76 46.88 46.88 16,449,946 -0.48(-1.01%)
Apr 27, 2018 47.25 47.50 47.23 47.36 9,626,733 +0.05(+0.10%)
Apr 26, 2018 47.64 47.85 47.07 47.31 16,952,704 -0.18(-0.37%)
Apr 25, 2018 47.70 47.72 46.92 47.49 16,843,508 -0.37(-0.77%)
Apr 24, 2018 48.11 48.58 47.60 47.85 16,745,258 -0.13(-0.27%)
Apr 23, 2018 47.82 48.27 47.33 47.98 24,883,638 +1.13(+2.41%)
Apr 20, 2018 46.87 47.20 46.71 46.85 12,114,071 +0.15(+0.32%)
Apr 19, 2018 46.92 47.24 46.52 46.70 13,229,964 -0.22(-0.48%)
Apr 18, 2018 47.31 47.48 46.66 46.92 14,112,248 -0.28(-0.59%)
Apr 17, 2018 47.65 47.75 46.95 47.20 19,254,566 +0.49(+1.06%)
Apr 16, 2018 46.00 47.18 45.53 46.71 28,303,508 +1.18(+2.59%)
Apr 13, 2018 45.45 45.65 45.10 45.53 12,624,897 +0.34(+0.76%)
Apr 12, 2018 45.07 45.54 44.71 45.18 14,992,279 +0.43(+0.96%)
Apr 11, 2018 44.64 45.02 44.51 44.75 11,317,364 -0.23(-0.51%)
Apr 10, 2018 45.14 45.22 44.63 44.99 16,223,143 +0.26(+0.59%)
Apr 09, 2018 43.80 45.72 43.44 44.72 29,179,348 +2.23(+5.25%)
Apr 06, 2018 43.23 43.46 42.13 42.49 15,697,887 -0.93(-2.15%)
Apr 05, 2018 43.85 44.10 43.35 43.42 15,666,011 -0.01(-0.02%)
Apr 04, 2018 42.58 43.55 42.52 43.43 11,179,201 +0.36(+0.83%)
Apr 03, 2018 42.48 43.12 42.07 43.07 11,608,907 +0.65(+1.54%)
Apr 02, 2018 43.32 43.52 42.17 42.42 16,824,454 -0.96(-2.20%)
Mar 29, 2018 43.38 43.38 43.38 0 -0.49(-1.13%)
Mar 28, 2018 43.04 44.07 43.02 43.87 15,939,709 +1.07(+2.49%)
Mar 27, 2018 42.99 43.44 42.58 42.80 20,317,920 -0.23(-0.54%)
Mar 26, 2018 43.04 43.13 42.18 43.03 12,520,015 +0.50(+1.18%)
Mar 23, 2018 43.26 43.57 42.48 42.53 14,868,393 -0.57(-1.31%)
Mar 22, 2018 43.19 43.78 43.02 43.10 16,040,015 -0.45(-1.04%)
Mar 21, 2018 43.61 44.02 43.33 43.55 12,569,106 +0.04(+0.09%)
Mar 20, 2018 43.60 43.75 43.29 43.51 9,769,673 +0.01(+0.02%)
Mar 19, 2018 44.32 44.34 43.19 43.50 14,848,244 -0.83(-1.87%)
Mar 16, 2018 43.95 44.48 43.86 44.33 26,373,844 +0.33(+0.76%)
Mar 15, 2018 43.76 44.38 43.71 44.00 12,653,638 +0.36(+0.82%)
Mar 14, 2018 44.01 44.14 43.25 43.64 14,009,943 -0.07(-0.16%)
Mar 13, 2018 44.00 44.01 43.42 43.71 14,833,444 +0.01(+0.02%)
Mar 12, 2018 44.00 44.31 43.61 43.70 13,620,212 +0.17(+0.40%)
Mar 09, 2018 43.44 43.57 43.18 43.53 11,168,500 +0.30(+0.69%)
Mar 08, 2018 43.04 43.28 42.91 43.23 9,264,167 +0.23(+0.53%)
Mar 07, 2018 43.09 42.43 43.00 14,316,475 +0.13(+0.31%)
Mar 06, 2018 43.02 43.18 42.51 42.87 11,740,116 -0.08(-0.18%)
Mar 05, 2018 42.82 43.19 42.69 42.95 16,611,948 +0.03(+0.07%)
Mar 02, 2018 42.22 42.97 41.93 42.91 11,308,330 +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.