Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 51.04 51.15 50.23 50.33 8,985,077 -0.69(-1.35%)
Apr 27, 2018 50.76 51.56 50.26 51.02 13,698,953 -0.89(-1.72%)
Apr 26, 2018 50.80 52.61 50.57 51.91 16,597,743 +1.46(+2.89%)
Apr 25, 2018 50.94 50.94 50.08 50.45 9,571,407 -0.09(-0.17%)
Apr 24, 2018 51.12 51.28 50.40 50.54 8,915,433 -0.31(-0.60%)
Apr 23, 2018 50.71 51.34 50.43 50.84 9,659,950 +0.14(+0.28%)
Apr 20, 2018 51.60 51.73 50.52 50.70 13,770,351 -1.07(-2.06%)
Apr 19, 2018 51.94 52.00 51.34 51.77 7,184,137 -0.24(-0.47%)
Apr 18, 2018 52.21 52.30 51.96 52.01 6,765,300 -0.29(-0.55%)
Apr 17, 2018 52.23 52.45 51.93 52.30 7,023,350 +0.35(+0.67%)
Apr 16, 2018 51.69 52.18 51.44 51.95 7,000,013 +0.17(+0.32%)
Apr 13, 2018 51.58 52.06 51.58 51.79 7,652,756 -0.17(-0.32%)
Apr 12, 2018 52.15 52.55 51.94 51.95 6,964,638 +0.01(+0.02%)
Apr 11, 2018 51.74 52.20 51.58 51.94 6,300,896 +0.01(+0.02%)
Apr 10, 2018 51.67 52.00 51.46 51.93 7,632,064 +0.62(+1.21%)
Apr 09, 2018 51.17 51.90 51.07 51.31 9,178,554 +0.31(+0.62%)
Apr 06, 2018 51.38 51.69 50.78 51.00 9,454,128 -0.70(-1.35%)
Apr 05, 2018 51.58 51.81 51.45 51.70 7,187,953 +0.27(+0.53%)
Apr 04, 2018 50.05 51.55 50.01 51.43 9,027,226 +0.73(+1.43%)
Apr 03, 2018 49.43 50.74 49.34 50.70 12,477,735 +1.54(+3.13%)
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.