Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 50.21 49.38 49.43 4,605,480 +0.43(+0.88%)
Jun 28, 2018 47.86 49.11 47.80 49.00 3,710,191 +0.73(+1.52%)
Jun 27, 2018 49.15 49.19 47.99 48.27 5,525,001 -0.33(-0.68%)
Jun 26, 2018 49.76 50.72 48.07 48.59 16,664,095 +2.25(+4.86%)
Jun 25, 2018 47.97 48.08 45.86 46.34 6,656,955 -1.86(-3.87%)
Jun 22, 2018 48.59 48.70 47.76 48.21 7,843,610 -0.45(-0.93%)
Jun 21, 2018 49.21 49.39 48.56 48.66 2,218,716 -0.52(-1.05%)
Jun 20, 2018 48.88 49.46 48.13 49.18 2,810,449 +0.15(+0.31%)
Jun 19, 2018 48.59 49.61 48.57 49.03 3,903,295 +0.09(+0.19%)
Jun 18, 2018 49.33 50.09 48.61 48.93 4,909,228 -0.80(-1.61%)
Jun 15, 2018 49.97 49.06 49.73 5,562,346 -0.24(-0.47%)
Jun 14, 2018 49.38 50.06 49.06 49.97 5,638,930 +0.55(+1.10%)
Jun 13, 2018 51.27 51.27 48.73 49.42 6,123,477 -2.06(-4.01%)
Jun 12, 2018 50.69 51.62 50.53 51.49 2,626,867 +0.92(+1.83%)
Jun 11, 2018 50.85 51.29 50.33 50.56 3,034,672 -0.28(-0.56%)
Jun 08, 2018 49.37 50.99 49.28 50.85 3,835,259 +1.47(+2.97%)
Jun 07, 2018 49.34 50.00 49.03 49.38 2,626,291 +0.14(+0.29%)
Jun 06, 2018 49.27 49.24 3,163,564 +0.27(+0.56%)
Jun 05, 2018 48.64 49.78 48.64 48.96 3,745,015 -0.07(-0.13%)
Jun 04, 2018 48.88 49.24 48.60 49.03 3,352,337 +0.42(+0.87%)
Jun 01, 2018 48.96 49.02 47.73 48.60 4,058,051 -0.11(-0.23%)
May 31, 2018 49.48 49.59 48.64 48.72 3,552,382 -0.72(-1.45%)
May 30, 2018 50.35 50.47 49.33 49.43 2,529,104 -0.74(-1.48%)
May 29, 2018 49.96 51.01 49.88 50.18 3,248,706 -0.09(-0.19%)
May 25, 2018 50.27 50.27 50.27 0 +1.82(+3.75%)
May 24, 2018 48.70 49.09 47.96 48.45 2,996,228 -0.27(-0.56%)
May 23, 2018 47.42 48.81 47.28 48.73 4,029,014 +0.83(+1.73%)
May 22, 2018 48.41 48.78 47.78 47.90 4,622,133 -1.32(-2.68%)
May 21, 2018 49.24 49.92 48.95 49.22 2,622,383 +0.23(+0.46%)
May 18, 2018 48.30 49.32 48.07 48.99 2,672,081 +0.69(+1.42%)
May 17, 2018 48.00 48.62 47.97 48.30 2,690,575 +0.31(+0.65%)
May 16, 2018 48.12 48.56 47.08 47.99 6,535,066 -0.23(-0.47%)
May 15, 2018 50.54 50.82 47.90 48.22 5,843,835 -2.90(-5.67%)
May 14, 2018 51.18 51.52 50.88 51.12 2,790,534 +0.00(+0.00%)
May 11, 2018 51.06 51.91 51.01 51.12 2,155,770 +0.09(+0.18%)
May 10, 2018 50.76 51.35 50.58 51.02 2,571,261 +0.55(+1.08%)
May 09, 2018 51.33 51.57 49.93 50.48 3,129,635 -0.77(-1.51%)
May 08, 2018 51.12 51.49 50.79 51.25 2,701,779 +0.09(+0.18%)
May 07, 2018 51.41 51.59 50.86 51.16 4,103,410 -0.10(-0.20%)
May 04, 2018 50.26 51.69 49.75 51.26 3,628,214 +0.76(+1.51%)
May 03, 2018 50.15 50.61 49.56 50.50 2,730,461 +0.36(+0.71%)
May 02, 2018 50.69 51.12 50.03 50.14 3,224,072 -0.62(-1.22%)
May 01, 2018 49.72 51.33 49.38 50.76 6,039,945 +0.96(+1.93%)
Apr 30, 2018 51.55 51.83 49.77 49.80 4,377,809 -1.85(-3.57%)
Apr 27, 2018 51.08 52.16 51.01 51.65 3,548,698 +0.53(+1.03%)
Apr 26, 2018 51.39 51.41 49.92 51.12 5,819,347 +0.36(+0.70%)
Apr 25, 2018 50.42 50.82 49.76 50.76 4,751,199 +0.41(+0.82%)
Apr 24, 2018 51.81 52.25 50.21 50.35 5,074,177 -0.89(-1.75%)
Apr 23, 2018 51.39 51.89 50.84 51.24 3,323,778 -0.15(-0.29%)
Apr 20, 2018 52.45 53.02 51.19 51.39 4,679,411 -0.94(-1.80%)
Apr 19, 2018 54.12 54.17 50.99 52.33 7,646,092 -1.90(-3.50%)
Apr 18, 2018 54.38 55.03 54.05 54.23 2,795,039 +0.10(+0.19%)
Apr 17, 2018 54.12 54.60 53.88 54.13 3,402,830 +0.38(+0.70%)
Apr 16, 2018 53.85 54.50 53.15 53.75 3,512,429 +0.18(+0.33%)
Apr 13, 2018 53.51 54.24 52.60 53.57 6,663,879 +0.18(+0.33%)
Apr 12, 2018 55.03 55.15 53.16 53.40 6,582,351 -1.35(-2.47%)
Apr 11, 2018 56.01 56.87 54.61 54.75 5,084,633 -1.79(-3.16%)
Apr 10, 2018 57.97 57.99 56.22 56.54 6,213,114 -0.65(-1.14%)
Apr 09, 2018 58.02 58.49 57.16 57.19 3,816,959 -0.75(-1.30%)
Apr 06, 2018 59.41 60.01 56.79 57.94 7,814,129 -2.28(-3.78%)
Apr 05, 2018 59.71 61.06 58.97 60.22 7,381,732 +1.11(+1.88%)
Apr 04, 2018 55.07 60.29 54.58 59.11 19,727,572 +5.39(+10.04%)
Apr 03, 2018 53.71 54.40 52.20 53.72 6,021,985 +0.24(+0.46%)
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.