Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 51.89 52.15 51.32 51.43 10,393,279 -0.74(-1.41%)
May 30, 2018 52.12 52.33 51.87 52.17 6,349,365 +0.23(+0.44%)
May 29, 2018 52.37 52.53 51.74 51.94 7,135,234 -0.63(-1.19%)
May 25, 2018 52.57 52.57 52.57 0 +0.22(+0.42%)
May 24, 2018 52.13 52.40 51.84 52.35 6,260,289 +0.17(+0.33%)
May 23, 2018 51.55 52.25 51.51 52.18 5,883,719 +0.48(+0.93%)
May 22, 2018 52.18 52.29 51.65 51.69 5,901,056 -0.34(-0.66%)
May 21, 2018 52.09 52.48 51.97 52.04 5,927,197 +0.16(+0.31%)
May 18, 2018 51.98 52.08 51.60 51.88 8,579,072 -0.04(-0.07%)
May 17, 2018 51.91 52.05 51.71 51.91 6,731,896 +0.05(+0.09%)
May 16, 2018 51.58 52.03 51.54 51.87 5,337,319 +0.46(+0.90%)
May 15, 2018 51.73 51.82 51.14 51.40 8,170,440 -0.44(-0.86%)
May 14, 2018 52.06 52.19 51.72 51.85 6,469,652 -0.13(-0.24%)
May 11, 2018 52.38 52.51 51.79 51.98 6,438,608 -0.34(-0.66%)
May 10, 2018 51.89 52.37 51.75 52.32 7,234,513 +0.55(+1.07%)
May 09, 2018 52.12 52.29 51.54 51.77 7,729,841 -0.30(-0.58%)
May 08, 2018 51.87 52.10 51.46 52.07 8,007,820 +0.20(+0.38%)
May 07, 2018 53.26 53.30 51.71 51.87 11,785,606 -0.21(-0.40%)
May 04, 2018 51.05 52.30 51.00 52.08 10,277,774 +1.40(+2.76%)
May 03, 2018 51.03 51.07 50.14 50.68 7,921,968 -0.51(-1.01%)
May 02, 2018 52.42 52.45 51.04 51.19 8,084,548 -1.29(-2.46%)
May 01, 2018 52.07 52.56 51.86 52.48 8,038,485 +0.51(+0.97%)
Apr 30, 2018 52.72 52.83 51.88 51.98 8,699,714 -0.71(-1.35%)
Apr 27, 2018 52.43 53.25 51.91 52.69 13,263,878 -0.92(-1.72%)
Apr 26, 2018 52.46 54.33 52.23 53.61 16,070,604 +1.51(+2.89%)
Apr 25, 2018 52.61 52.61 51.72 52.10 9,267,423 -0.09(-0.17%)
Apr 24, 2018 52.80 52.96 52.05 52.19 8,632,282 -0.32(-0.60%)
Apr 23, 2018 52.37 53.02 52.08 52.51 9,353,153 +0.14(+0.28%)
Apr 20, 2018 53.29 53.43 52.18 52.36 13,333,009 -1.10(-2.06%)
Apr 19, 2018 53.65 53.71 53.02 53.47 6,955,972 -0.25(-0.47%)
Apr 18, 2018 53.93 54.02 53.66 53.72 6,550,437 -0.30(-0.55%)
Apr 17, 2018 53.94 54.17 53.63 54.02 6,800,291 +0.36(+0.67%)
Apr 16, 2018 53.38 53.89 53.12 53.66 6,777,695 +0.17(+0.32%)
Apr 13, 2018 53.27 53.76 53.27 53.48 7,409,707 -0.17(-0.32%)
Apr 12, 2018 53.86 54.28 53.65 53.66 6,743,443 +0.01(+0.02%)
Apr 11, 2018 53.44 53.91 53.27 53.65 6,100,782 +0.01(+0.02%)
Apr 10, 2018 53.37 53.71 53.15 53.64 7,389,672 +0.64(+1.21%)
Apr 09, 2018 52.85 53.60 52.74 53.00 8,887,046 +0.32(+0.62%)
Apr 06, 2018 53.07 53.39 52.45 52.67 9,153,868 -0.72(-1.35%)
Apr 05, 2018 53.27 53.51 53.14 53.39 6,959,665 +0.28(+0.53%)
Apr 04, 2018 51.69 53.24 51.65 53.11 8,740,524 +0.75(+1.43%)
Apr 03, 2018 51.06 52.41 50.96 52.36 12,081,447 +1.59(+3.13%)
Apr 02, 2018 51.93 52.12 50.00 50.78 18,583,864 -1.49(-2.85%)
Mar 29, 2018 52.27 52.27 52.27 0 -0.01(-0.02%)
Mar 28, 2018 51.91 52.45 51.66 52.27 10,302,886 +0.40(+0.77%)
Mar 27, 2018 52.45 52.82 51.59 51.88 8,376,606 -0.31(-0.59%)
Mar 26, 2018 51.43 52.36 51.06 52.18 9,353,658 +1.35(+2.65%)
Mar 23, 2018 52.17 52.43 50.84 50.84 10,496,634 -1.32(-2.53%)
Mar 22, 2018 52.39 53.01 52.14 52.16 7,582,585 -0.63(-1.20%)
Mar 21, 2018 53.04 53.76 52.72 52.79 7,276,043 -0.17(-0.32%)
Mar 20, 2018 52.77 53.25 52.77 52.96 6,521,585 +0.33(+0.62%)
Mar 19, 2018 53.00 53.13 52.18 52.64 10,356,783 -0.63(-1.19%)
Mar 16, 2018 53.61 53.85 53.21 53.27 14,433,237 -0.33(-0.62%)
Mar 15, 2018 53.20 54.23 53.10 53.60 8,170,920 +0.49(+0.92%)
Mar 14, 2018 53.52 53.92 53.00 53.11 7,186,804 -0.20(-0.37%)
Mar 13, 2018 53.90 54.80 53.17 53.31 11,531,434 -0.32(-0.59%)
Mar 12, 2018 52.97 53.88 52.80 53.63 11,685,494 +0.85(+1.61%)
Mar 09, 2018 52.07 52.93 52.07 52.78 10,566,238 +0.89(+1.72%)
Mar 08, 2018 51.72 52.18 51.58 51.89 8,162,258 +0.40(+0.77%)
Mar 07, 2018 51.61 51.49 7,802,131 +0.00(+0.00%)
Mar 06, 2018 51.45 51.05 51.49 8,892,469 +0.04(+0.07%)
Mar 05, 2018 51.31 51.84 51.17 51.45 8,678,323 +0.05(+0.11%)
Mar 02, 2018 50.31 51.64 50.27 51.40 12,798,656 +0.69(+1.35%)
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.