Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 40.85 41.32 40.73 41.21 5,798,837 +0.28(+0.68%)
May 30, 2018 41.54 41.63 40.54 40.93 6,275,438 -0.59(-1.43%)
May 29, 2018 40.96 41.90 40.93 41.52 9,112,347 +0.31(+0.76%)
May 25, 2018 41.21 41.21 41.21 0 +1.00(+2.48%)
May 24, 2018 41.85 41.96 40.09 40.21 11,615,935 -1.71(-4.09%)
May 23, 2018 42.01 42.87 41.63 41.93 6,306,746 -0.51(-1.21%)
May 22, 2018 41.92 43.18 41.92 42.44 7,582,467 +0.32(+0.77%)
May 21, 2018 44.52 44.69 41.73 42.12 12,133,410 -2.30(-5.17%)
May 18, 2018 43.85 44.93 43.85 44.41 6,082,309 +0.03(+0.07%)
May 17, 2018 45.23 45.47 43.29 44.38 27,486,288 -3.58(-7.46%)
May 16, 2018 48.06 48.58 47.52 47.96 9,930,879 -0.06(-0.13%)
May 15, 2018 48.11 48.56 47.08 48.02 5,827,512 -0.58(-1.19%)
May 14, 2018 48.53 48.88 48.08 48.60 5,505,313 +0.33(+0.69%)
May 11, 2018 48.59 48.68 47.69 48.27 3,948,024 +0.15(+0.31%)
May 10, 2018 47.12 48.33 47.09 48.12 5,277,636 +1.25(+2.67%)
May 09, 2018 46.51 47.16 46.43 46.87 3,553,735 +0.32(+0.69%)
May 08, 2018 46.07 46.76 46.01 46.55 3,896,400 +0.47(+1.02%)
May 07, 2018 45.65 46.28 45.57 46.08 3,809,646 +0.72(+1.59%)
May 04, 2018 44.72 45.67 43.99 45.36 5,410,440 +0.43(+0.95%)
May 03, 2018 45.80 46.18 44.85 44.93 6,434,868 -1.00(-2.18%)
May 02, 2018 46.94 46.97 45.80 45.94 4,756,934 -1.11(-2.37%)
May 01, 2018 46.45 47.34 46.43 47.05 2,707,760 +0.70(+1.51%)
Apr 30, 2018 46.15 47.04 46.07 46.35 3,545,476 +0.57(+1.24%)
Apr 27, 2018 45.66 46.16 44.93 45.78 3,531,772 +0.61(+1.35%)
Apr 26, 2018 45.60 46.11 45.10 45.17 4,586,389 +0.27(+0.59%)
Apr 25, 2018 46.13 46.26 44.80 44.91 6,580,489 -0.91(-1.98%)
Apr 24, 2018 47.23 47.32 45.41 45.82 8,561,794 -1.20(-2.56%)
Apr 23, 2018 47.77 48.36 46.94 47.02 4,959,303 -1.00(-2.07%)
Apr 20, 2018 49.13 49.18 47.24 48.02 9,153,222 -1.59(-3.21%)
Apr 19, 2018 49.72 49.83 48.64 49.61 5,051,524 -0.38(-0.75%)
Apr 18, 2018 50.13 50.84 49.44 49.98 4,295,359 -0.17(-0.35%)
Apr 17, 2018 49.04 50.49 48.91 50.16 4,045,570 +0.99(+2.02%)
Apr 16, 2018 48.98 49.69 48.46 49.17 4,017,012 -0.06(-0.11%)
Apr 13, 2018 49.94 50.08 48.66 49.22 4,829,672 -0.51(-1.02%)
Apr 12, 2018 49.76 50.26 49.08 49.73 6,964,024 -1.07(-2.10%)
Apr 11, 2018 50.62 51.75 50.49 50.80 2,808,134 -0.14(-0.27%)
Apr 10, 2018 51.79 52.19 50.16 50.93 5,664,621 +0.36(+0.71%)
Apr 09, 2018 49.70 51.85 49.62 50.58 5,775,639 +1.40(+2.85%)
Apr 06, 2018 49.44 50.42 48.77 49.18 3,502,521 -0.96(-1.92%)
Apr 05, 2018 50.21 50.94 49.83 50.14 4,477,240 +0.20(+0.40%)
Apr 04, 2018 47.60 50.11 47.22 49.94 5,458,054 +1.03(+2.12%)
Apr 03, 2018 50.16 50.49 48.51 48.90 6,769,808 -0.84(-1.68%)
Apr 02, 2018 50.84 51.49 49.21 49.74 3,931,662 -0.82(-1.62%)
Mar 29, 2018 50.56 50.56 50.56 0 +1.05(+2.13%)
Mar 28, 2018 50.95 50.95 48.79 49.50 11,779,986 -1.12(-2.22%)
Mar 27, 2018 53.62 53.62 50.29 50.62 10,129,970 -3.00(-5.59%)
Mar 26, 2018 54.58 54.58 52.25 53.62 5,728,213 +0.31(+0.58%)
Mar 23, 2018 54.43 54.80 53.25 53.31 3,870,066 -1.24(-2.26%)
Mar 22, 2018 56.26 56.75 54.04 54.54 7,845,938 -3.11(-5.40%)
Mar 21, 2018 56.58 58.03 56.07 57.66 5,206,956 +0.93(+1.64%)
Mar 20, 2018 57.33 57.70 56.11 56.73 3,695,894 -0.60(-1.05%)
Mar 19, 2018 57.71 58.48 55.94 57.33 7,779,672 -1.62(-2.75%)
Mar 16, 2018 58.45 59.21 58.26 58.95 9,510,107 +0.25(+0.42%)
Mar 15, 2018 57.32 59.32 57.16 58.70 8,468,746 +2.06(+3.63%)
Mar 14, 2018 56.68 57.37 56.29 56.65 5,159,686 +0.46(+0.82%)
Mar 13, 2018 56.71 57.21 55.18 56.19 5,037,803 -0.48(-0.85%)
Mar 12, 2018 56.35 57.29 56.25 56.67 4,512,602 +0.32(+0.56%)
Mar 09, 2018 56.69 57.48 56.13 56.35 5,735,684 -0.17(-0.29%)
Mar 08, 2018 55.70 56.65 55.38 56.52 9,600,011 +1.29(+2.33%)
Mar 07, 2018 53.57 55.40 53.50 55.23 5,197,577 +1.01(+1.87%)
Mar 06, 2018 53.80 54.36 53.56 54.22 5,094,956 +1.07(+2.01%)
Mar 05, 2018 52.11 53.40 52.11 53.15 6,205,517 +1.09(+2.10%)
Mar 02, 2018 51.06 52.23 50.32 52.06 8,119,425 +0.39(+0.75%)
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.