Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 51.37 51.72 50.72 50.74 33,506,084 -0.63(-1.23%)
Apr 27, 2018 52.17 52.35 51.15 51.38 32,475,478 -0.50(-0.96%)
Apr 26, 2018 51.35 52.27 50.78 51.87 41,676,920 +0.94(+1.85%)
Apr 25, 2018 51.15 51.50 50.64 50.93 47,892,808 +0.06(+0.12%)
Apr 24, 2018 52.47 52.72 50.41 50.87 95,418,680 -2.37(-4.45%)
Apr 23, 2018 53.76 54.00 52.91 53.24 46,854,724 -0.27(-0.51%)
Apr 20, 2018 53.97 54.48 53.35 53.52 37,886,536 -0.74(-1.36%)
Apr 19, 2018 53.34 54.57 53.28 54.25 35,026,008 +0.78(+1.46%)
Apr 18, 2018 53.74 53.74 53.18 53.47 26,932,460 -0.10(-0.19%)
Apr 17, 2018 52.44 53.76 52.28 53.58 46,513,708 +1.80(+3.49%)
Apr 16, 2018 51.72 52.03 51.21 51.77 24,216,466 +0.43(+0.85%)
Apr 13, 2018 51.92 52.19 51.02 51.34 24,520,410 -0.16(-0.31%)
Apr 12, 2018 51.13 51.91 50.95 51.50 27,249,136 +0.63(+1.23%)
Apr 11, 2018 51.27 51.44 50.67 50.87 29,729,392 -0.58(-1.13%)
Apr 10, 2018 51.20 51.69 50.44 51.46 40,687,516 +0.81(+1.59%)
Apr 09, 2018 50.72 51.85 50.58 50.65 35,111,916 +0.42(+0.84%)
Apr 06, 2018 50.88 51.44 50.03 50.23 35,014,380 -1.04(-2.02%)
Apr 05, 2018 51.94 52.01 50.88 51.26 26,983,966 +0.13(+0.26%)
Apr 04, 2018 49.55 51.31 49.53 51.13 49,790,736 +0.59(+1.16%)
Apr 03, 2018 50.57 50.92 49.58 50.55 45,600,072 +0.35(+0.69%)
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.