Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 44.18 44.57 43.70 43.93 3,851,136 -0.43(-0.97%)
May 30, 2018 45.00 45.09 43.68 44.36 2,648,582 -0.33(-0.75%)
May 29, 2018 44.78 44.92 44.13 44.70 2,703,324 -0.75(-1.65%)
May 25, 2018 45.44 45.44 45.44 0 -0.98(-2.10%)
May 24, 2018 47.29 47.51 45.97 46.42 8,141,943 -2.20(-4.52%)
May 23, 2018 48.62 48.88 48.38 48.62 5,371,182 -0.06(-0.13%)
May 22, 2018 48.81 49.07 48.65 48.68 6,901,468 -0.03(-0.05%)
May 21, 2018 48.39 48.83 48.27 48.71 4,623,261 +0.57(+1.19%)
May 18, 2018 48.00 48.30 47.91 48.14 4,908,594 +0.05(+0.11%)
May 17, 2018 47.62 48.28 47.40 48.08 2,388,967 +0.38(+0.79%)
May 16, 2018 47.08 47.83 46.99 47.71 2,336,510 +0.43(+0.91%)
May 15, 2018 47.12 47.71 47.03 47.27 2,000,354 +0.02(+0.04%)
May 14, 2018 47.34 47.54 47.22 47.26 1,670,834 +0.04(+0.09%)
May 11, 2018 47.46 47.55 46.94 47.21 1,134,712 -0.14(-0.30%)
May 10, 2018 47.15 47.56 46.98 47.35 1,303,340 +0.19(+0.41%)
May 09, 2018 46.84 47.38 46.60 47.16 1,182,411 +0.54(+1.15%)
May 08, 2018 46.70 47.05 46.36 46.62 910,854 +0.10(+0.21%)
May 07, 2018 46.52 46.80 46.19 46.53 617,977 +0.07(+0.15%)
May 04, 2018 45.53 46.62 45.35 46.46 1,063,687 +0.74(+1.61%)
May 03, 2018 45.84 46.17 45.41 45.72 1,079,892 -0.34(-0.74%)
May 02, 2018 46.25 46.64 45.98 46.06 1,168,875 -0.32(-0.68%)
May 01, 2018 46.32 46.66 46.00 46.38 1,470,137 -0.07(-0.15%)
Apr 30, 2018 47.00 47.14 46.45 46.45 999,328 -0.46(-0.97%)
Apr 27, 2018 46.45 47.15 46.45 46.91 1,270,320 +0.32(+0.70%)
Apr 26, 2018 46.41 47.02 46.38 46.58 2,160,954 +0.18(+0.38%)
Apr 25, 2018 46.61 47.38 46.40 46.41 3,937,309 +0.33(+0.72%)
Apr 24, 2018 46.58 47.10 45.16 46.07 1,535,860 -0.56(-1.20%)
Apr 23, 2018 46.59 46.77 46.38 46.63 767,023 +0.17(+0.36%)
Apr 20, 2018 46.48 46.80 46.01 46.47 672,338 -0.02(-0.04%)
Apr 19, 2018 45.53 46.55 45.48 46.48 946,555 +1.04(+2.30%)
Apr 18, 2018 45.59 46.05 45.36 45.44 460,729 -0.13(-0.29%)
Apr 17, 2018 46.12 46.14 45.28 45.57 581,970 -0.16(-0.35%)
Apr 16, 2018 45.73 45.88 45.19 45.73 506,461 +0.31(+0.68%)
Apr 13, 2018 46.62 46.69 45.23 45.42 700,410 -0.78(-1.69%)
Apr 12, 2018 45.57 46.42 45.57 46.20 503,709 +0.89(+1.97%)
Apr 11, 2018 45.24 45.70 44.79 45.31 475,895 -0.25(-0.56%)
Apr 10, 2018 45.36 45.63 45.07 45.56 685,366 +0.77(+1.72%)
Apr 09, 2018 45.08 45.60 44.73 44.79 603,597 -0.02(-0.04%)
Apr 06, 2018 45.79 46.25 44.31 44.81 774,169 -1.39(-3.00%)
Apr 05, 2018 46.05 46.57 45.84 46.19 797,239 +0.51(+1.11%)
Apr 04, 2018 44.71 45.91 44.48 45.69 970,872 +0.21(+0.46%)
Apr 03, 2018 44.95 45.62 44.79 45.48 850,431 +0.61(+1.37%)
Apr 02, 2018 45.17 45.65 44.34 44.86 1,264,697 -0.32(-0.70%)
Mar 29, 2018 45.18 45.18 45.18 0 -0.03(-0.06%)
Mar 28, 2018 45.22 45.61 44.86 45.20 1,260,289 +0.10(+0.21%)
Mar 27, 2018 45.77 46.12 44.85 45.11 943,417 -0.65(-1.42%)
Mar 26, 2018 44.86 45.91 44.84 45.76 887,858 +1.41(+3.19%)
Mar 23, 2018 45.49 45.82 44.23 44.34 655,243 -1.19(-2.62%)
Mar 22, 2018 46.83 47.03 45.54 45.54 993,402 -1.82(-3.85%)
Mar 21, 2018 47.27 47.90 47.07 47.36 345,831 +0.19(+0.41%)
Mar 20, 2018 47.49 47.49 46.97 47.17 641,976 -0.10(-0.20%)
Mar 19, 2018 47.52 47.63 46.62 47.27 693,201 -0.46(-0.97%)
Mar 16, 2018 47.46 48.05 47.38 47.73 2,656,200 +0.36(+0.76%)
Mar 15, 2018 47.53 47.53 46.83 47.37 939,224 -0.04(-0.07%)
Mar 14, 2018 47.99 47.99 47.15 47.41 1,081,253 -0.49(-1.03%)
Mar 13, 2018 48.86 48.86 47.82 47.90 935,873 -0.81(-1.66%)
Mar 12, 2018 48.50 48.91 48.29 48.70 1,405,220 +0.17(+0.34%)
Mar 09, 2018 48.43 48.63 47.98 48.54 1,093,813 +0.58(+1.21%)
Mar 08, 2018 48.91 49.12 47.60 47.96 1,061,782 -0.97(-1.99%)
Mar 07, 2018 49.25 48.93 1,050,344 +0.41(+0.85%)
Mar 06, 2018 47.83 48.68 47.47 48.52 1,037,354 +0.88(+1.84%)
Mar 05, 2018 46.88 47.78 46.74 47.64 1,320,918 +0.36(+0.76%)
Mar 02, 2018 46.46 47.39 45.88 47.28 1,103,072 +0.60(+1.28%)
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.