Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 49.87 49.05 49.10 4,636,904 +0.43(+0.88%)
Jun 28, 2018 47.54 48.78 47.48 48.67 3,735,506 +0.73(+1.52%)
Jun 27, 2018 48.82 48.85 47.67 47.94 5,562,699 -0.33(-0.68%)
Jun 26, 2018 49.43 50.38 47.74 48.27 16,777,798 +2.24(+4.86%)
Jun 25, 2018 47.65 47.75 45.55 46.03 6,702,376 -1.85(-3.87%)
Jun 22, 2018 48.26 48.37 47.43 47.88 7,897,129 -0.45(-0.93%)
Jun 21, 2018 48.87 49.05 48.23 48.33 2,233,855 -0.51(-1.05%)
Jun 20, 2018 48.55 49.13 47.81 48.85 2,829,626 +0.15(+0.31%)
Jun 19, 2018 48.26 49.28 48.24 48.70 3,929,928 +0.09(+0.19%)
Jun 18, 2018 48.99 49.75 48.28 48.60 4,942,725 -0.79(-1.61%)
Jun 15, 2018 49.63 48.73 49.40 5,600,299 -0.23(-0.47%)
Jun 14, 2018 49.04 49.72 48.72 49.63 5,677,405 +0.54(+1.10%)
Jun 13, 2018 50.92 50.92 48.40 49.09 6,165,259 -2.05(-4.01%)
Jun 12, 2018 50.35 51.27 50.18 51.14 2,644,791 +0.92(+1.82%)
Jun 11, 2018 50.50 50.94 49.99 50.22 3,055,378 -0.28(-0.56%)
Jun 08, 2018 49.03 50.64 48.95 50.50 3,861,428 +1.46(+2.97%)
Jun 07, 2018 49.00 49.66 48.69 49.04 2,644,210 +0.14(+0.29%)
Jun 06, 2018 48.94 48.90 3,185,150 +0.27(+0.56%)
Jun 05, 2018 48.31 49.44 48.31 48.63 3,770,568 -0.07(-0.13%)
Jun 04, 2018 48.55 48.91 48.27 48.70 3,375,210 +0.42(+0.87%)
Jun 01, 2018 48.63 48.69 47.41 48.27 4,085,740 -0.11(-0.23%)
May 31, 2018 49.14 49.26 48.31 48.39 3,576,620 -0.71(-1.45%)
May 30, 2018 50.01 50.13 48.99 49.10 2,546,360 -0.74(-1.48%)
May 29, 2018 49.62 50.67 49.54 49.84 3,270,873 -0.09(-0.19%)
May 25, 2018 49.93 49.93 49.93 0 +1.80(+3.75%)
May 24, 2018 48.37 48.76 47.64 48.13 3,016,672 -0.27(-0.56%)
May 23, 2018 47.10 48.48 46.96 48.40 4,056,505 +0.82(+1.73%)
May 22, 2018 48.08 48.45 47.45 47.57 4,653,670 -1.31(-2.68%)
May 21, 2018 48.90 49.58 48.62 48.88 2,640,276 +0.22(+0.46%)
May 18, 2018 47.98 48.99 47.74 48.66 2,690,313 +0.68(+1.42%)
May 17, 2018 47.68 48.29 47.65 47.98 2,708,934 +0.31(+0.65%)
May 16, 2018 47.80 48.23 46.76 47.67 6,579,656 -0.22(-0.47%)
May 15, 2018 50.20 50.47 47.57 47.89 5,883,708 -2.88(-5.67%)
May 14, 2018 50.84 51.17 50.54 50.77 2,809,574 +0.00(+0.00%)
May 11, 2018 50.72 51.56 50.67 50.77 2,170,479 +0.09(+0.18%)
May 10, 2018 50.42 51.01 50.24 50.68 2,588,805 +0.54(+1.08%)
May 09, 2018 50.99 51.22 49.59 50.14 3,150,989 -0.77(-1.51%)
May 08, 2018 50.77 51.15 50.44 50.90 2,720,213 +0.09(+0.18%)
May 07, 2018 51.06 51.24 50.52 50.81 4,131,408 -0.10(-0.20%)
May 04, 2018 49.92 51.34 49.42 50.91 3,652,970 +0.76(+1.51%)
May 03, 2018 49.81 50.27 49.22 50.15 2,749,092 +0.36(+0.71%)
May 02, 2018 50.35 50.77 49.69 49.80 3,246,071 -0.62(-1.22%)
May 01, 2018 49.39 50.99 49.04 50.42 6,081,157 +0.95(+1.93%)
Apr 30, 2018 51.20 51.48 49.43 49.46 4,407,679 -1.83(-3.57%)
Apr 27, 2018 50.73 51.81 50.67 51.30 3,572,912 +0.52(+1.03%)
Apr 26, 2018 51.04 51.06 49.58 50.77 5,859,054 +0.36(+0.70%)
Apr 25, 2018 50.08 50.47 49.43 50.42 4,783,617 +0.41(+0.82%)
Apr 24, 2018 51.46 51.89 49.87 50.01 5,108,799 -0.89(-1.75%)
Apr 23, 2018 51.04 51.54 50.49 50.89 3,346,457 -0.15(-0.29%)
Apr 20, 2018 52.10 52.66 50.85 51.04 4,711,340 -0.93(-1.80%)
Apr 19, 2018 53.75 53.80 50.65 51.98 7,698,263 -1.89(-3.50%)
Apr 18, 2018 54.01 54.66 53.69 53.87 2,814,110 +0.10(+0.19%)
Apr 17, 2018 53.75 54.23 53.52 53.76 3,426,048 +0.37(+0.70%)
Apr 16, 2018 53.48 54.13 52.79 53.39 3,536,395 +0.18(+0.33%)
Apr 13, 2018 53.15 53.87 52.24 53.21 6,709,348 +0.18(+0.33%)
Apr 12, 2018 54.66 54.77 52.80 53.03 6,627,263 -1.35(-2.47%)
Apr 11, 2018 55.63 56.48 54.24 54.38 5,119,327 -1.78(-3.16%)
Apr 10, 2018 57.58 57.59 55.84 56.15 6,255,507 -0.64(-1.14%)
Apr 09, 2018 57.63 58.09 56.77 56.80 3,843,003 -0.75(-1.30%)
Apr 06, 2018 59.01 59.60 56.41 57.55 7,867,446 -2.26(-3.78%)
Apr 05, 2018 59.30 60.65 58.58 59.81 7,432,099 +1.10(+1.88%)
Apr 04, 2018 54.70 59.88 54.21 58.71 19,862,176 +5.35(+10.04%)
Apr 03, 2018 53.34 54.03 51.85 53.35 6,063,074 +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.