Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 49.70 50.90 49.05 49.80 432,570 +0.35(+0.71%)
May 30, 2018 49.25 50.80 48.60 49.45 345,303 +0.70(+1.44%)
May 29, 2018 49.90 50.45 47.75 48.75 284,973 -1.45(-2.89%)
May 25, 2018 50.20 50.20 50.20 0 -0.85(-1.67%)
May 24, 2018 49.60 51.35 49.45 51.05 318,655 +1.35(+2.72%)
May 23, 2018 50.10 50.95 49.35 49.70 414,231 -0.70(-1.39%)
May 22, 2018 51.35 52.30 50.25 50.40 620,668 -1.05(-2.04%)
May 21, 2018 50.30 54.45 50.26 51.45 1,287,015 +1.40(+2.80%)
May 18, 2018 48.15 50.84 47.80 50.05 1,002,076 +2.15(+4.49%)
May 17, 2018 47.10 48.05 46.35 47.90 565,043 +0.60(+1.27%)
May 16, 2018 46.45 47.40 45.25 47.30 750,854 +1.40(+3.05%)
May 15, 2018 44.25 46.30 43.60 45.90 692,387 +1.60(+3.61%)
May 14, 2018 42.90 44.60 41.60 44.30 504,366 +1.55(+3.63%)
May 11, 2018 40.00 42.85 40.00 42.75 422,173 +3.05(+7.68%)
May 10, 2018 40.20 41.55 39.40 39.70 346,537 +0.10(+0.25%)
May 09, 2018 39.20 40.00 37.92 39.60 398,555 +0.08(+0.19%)
May 08, 2018 40.15 40.82 37.00 39.52 839,266 -2.52(-6.00%)
May 07, 2018 40.70 42.90 40.33 42.05 475,114 +1.60(+3.96%)
May 04, 2018 40.30 41.15 39.80 40.45 260,405 +0.10(+0.25%)
May 03, 2018 41.00 41.25 39.70 40.35 277,773 -0.85(-2.06%)
May 02, 2018 39.85 41.90 39.85 41.20 424,826 +1.15(+2.87%)
May 01, 2018 40.40 41.45 39.50 40.05 320,487 -0.30(-0.74%)
Apr 30, 2018 42.10 42.75 40.30 40.35 585,793 -1.65(-3.93%)
Apr 27, 2018 42.90 44.55 41.95 42.00 810,855 -0.50(-1.18%)
Apr 26, 2018 40.70 42.83 40.37 42.50 634,777 +1.80(+4.42%)
Apr 25, 2018 40.10 40.75 38.60 40.70 387,036 +0.90(+2.26%)
Apr 24, 2018 40.20 40.95 39.10 39.80 629,751 -0.35(-0.87%)
Apr 23, 2018 39.65 40.35 39.00 40.15 287,494 +0.65(+1.65%)
Apr 20, 2018 39.10 40.10 38.80 39.50 252,055 +0.10(+0.25%)
Apr 19, 2018 41.00 41.85 39.10 39.40 303,578 -1.95(-4.72%)
Apr 18, 2018 41.40 42.85 40.93 41.35 408,524 +0.15(+0.36%)
Apr 17, 2018 39.40 42.30 39.15 41.20 370,673 +1.90(+4.83%)
Apr 16, 2018 41.05 41.60 38.00 39.30 503,870 -1.30(-3.20%)
Apr 13, 2018 42.00 42.00 39.80 40.60 644,076 -1.60(-3.79%)
Apr 12, 2018 42.00 44.20 41.05 42.20 726,977 +0.85(+2.06%)
Apr 11, 2018 39.45 41.60 38.24 41.35 671,663 +1.40(+3.50%)
Apr 10, 2018 37.65 40.35 37.25 39.95 970,449 +3.95(+10.97%)
Apr 09, 2018 35.70 37.30 35.35 36.00 355,359 +0.85(+2.42%)
Apr 06, 2018 35.80 36.65 34.90 35.15 358,230 -1.30(-3.57%)
Apr 05, 2018 37.85 38.00 36.05 36.45 587,093 -0.90(-2.41%)
Apr 04, 2018 35.75 37.65 35.35 37.35 537,424 +1.10(+3.03%)
Apr 03, 2018 37.50 38.00 35.45 36.25 673,549 -0.65(-1.76%)
Apr 02, 2018 39.00 39.85 36.85 36.90 587,157 -2.10(-5.38%)
Mar 29, 2018 39.00 39.00 39.00 0 +0.95(+2.50%)
Mar 28, 2018 38.40 38.50 36.10 38.05 604,795 -0.45(-1.17%)
Mar 27, 2018 41.10 41.10 35.70 38.50 1,291,622 -2.65(-6.44%)
Mar 26, 2018 40.55 41.50 38.91 41.15 1,185,999 +1.50(+3.78%)
Mar 23, 2018 38.75 40.78 38.20 39.65 399,166 +1.20(+3.12%)
Mar 22, 2018 38.80 39.85 38.25 38.45 337,996 -1.25(-3.15%)
Mar 21, 2018 40.85 41.10 39.00 39.70 284,606 -1.10(-2.70%)
Mar 20, 2018 38.85 41.20 38.25 40.80 672,134 +2.12(+5.49%)
Mar 19, 2018 42.20 43.10 38.15 38.67 809,737 -3.23(-7.70%)
Mar 16, 2018 41.85 43.50 41.00 41.90 2,974,913 +0.00(+0.00%)
Mar 15, 2018 42.60 43.55 41.45 41.90 641,383 -0.10(-0.24%)
Mar 14, 2018 41.55 42.20 40.25 42.00 392,650 +0.75(+1.82%)
Mar 13, 2018 46.15 46.90 41.15 41.25 693,205 -4.80(-10.42%)
Mar 12, 2018 44.55 47.20 44.20 46.05 802,952 +1.90(+4.30%)
Mar 09, 2018 44.65 45.05 43.01 44.15 1,446,284 +0.15(+0.34%)
Mar 08, 2018 42.10 44.00 42.05 44.00 520,143 +1.75(+4.14%)
Mar 07, 2018 42.65 44.05 41.55 42.25 594,436 -1.20(-2.76%)
Mar 06, 2018 43.50 44.45 42.75 43.45 524,029 +0.50(+1.16%)
Mar 05, 2018 39.40 44.80 39.40 42.95 1,275,517 +3.55(+9.01%)
Mar 02, 2018 36.65 39.95 36.25 39.40 808,058 +2.20(+5.91%)
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.