Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 46.58 47.36 46.34 46.69 1,378,488 +0.15(+0.32%)
Feb 28, 2018 47.45 47.96 46.53 46.54 1,423,100 -0.82(-1.72%)
Feb 27, 2018 47.82 48.45 47.35 47.35 1,466,291 -0.35(-0.74%)
Feb 26, 2018 47.80 47.80 46.99 47.70 1,133,508 +0.21(+0.44%)
Feb 23, 2018 46.92 47.56 46.92 47.49 644,310 +0.68(+1.44%)
Feb 22, 2018 46.77 46.82 1,079,545 -0.47(-1.00%)
Feb 21, 2018 47.22 48.05 47.22 47.29 1,195,679 +0.06(+0.13%)
Feb 20, 2018 47.12 47.68 46.99 47.23 920,833 -0.18(-0.39%)
Feb 16, 2018 47.41 47.41 47.41 0 +0.24(+0.50%)
Feb 15, 2018 47.13 47.65 46.78 47.18 965,546 +0.22(+0.47%)
Feb 14, 2018 44.85 47.10 44.84 46.96 1,611,504 +2.00(+4.45%)
Feb 13, 2018 44.21 45.13 44.19 44.96 835,492 +0.60(+1.34%)
Feb 12, 2018 44.46 44.80 44.09 44.36 811,303 +0.12(+0.28%)
Feb 09, 2018 44.11 45.12 43.41 44.24 1,263,670 +0.68(+1.55%)
Feb 08, 2018 45.05 45.27 43.56 43.56 850,836 -1.28(-2.86%)
Feb 07, 2018 44.33 45.21 44.33 44.84 1,352,237 +0.34(+0.77%)
Feb 06, 2018 43.14 45.37 42.99 44.50 2,438,892 -0.18(-0.41%)
Feb 05, 2018 45.30 46.03 43.70 44.69 2,357,613 +0.42(+0.95%)
Feb 02, 2018 45.28 45.51 44.06 44.27 871,546 -1.29(-2.84%)
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.