Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 51.04 51.15 50.23 50.33 8,984,993 -0.69(-1.35%)
Apr 27, 2018 50.76 51.56 50.27 51.02 13,698,826 -0.89(-1.72%)
Apr 26, 2018 50.80 52.61 50.57 51.91 16,597,589 +1.46(+2.89%)
Apr 25, 2018 50.94 50.94 50.08 50.45 9,571,319 -0.09(-0.17%)
Apr 24, 2018 51.12 51.28 50.40 50.54 8,915,351 -0.31(-0.60%)
Apr 23, 2018 50.71 51.34 50.43 50.84 9,659,860 +0.14(+0.28%)
Apr 20, 2018 51.60 51.73 50.52 50.70 13,770,223 -1.07(-2.06%)
Apr 19, 2018 51.94 52.00 51.34 51.77 7,184,071 -0.24(-0.47%)
Apr 18, 2018 52.21 52.30 51.96 52.01 6,765,238 -0.29(-0.55%)
Apr 17, 2018 52.23 52.45 51.93 52.30 7,023,285 +0.35(+0.67%)
Apr 16, 2018 51.69 52.18 51.44 51.95 6,999,948 +0.17(+0.32%)
Apr 13, 2018 51.58 52.06 51.58 51.79 7,652,685 -0.17(-0.32%)
Apr 12, 2018 52.15 52.56 51.94 51.95 6,964,573 +0.01(+0.02%)
Apr 11, 2018 51.74 52.20 51.58 51.94 6,300,838 +0.01(+0.02%)
Apr 10, 2018 51.67 52.00 51.46 51.93 7,631,993 +0.62(+1.21%)
Apr 09, 2018 51.17 51.90 51.07 51.31 9,178,469 +0.31(+0.62%)
Apr 06, 2018 51.38 51.69 50.78 51.00 9,454,040 -0.70(-1.35%)
Apr 05, 2018 51.58 51.81 51.45 51.70 7,187,886 +0.27(+0.53%)
Apr 04, 2018 50.05 51.55 50.01 51.43 9,027,142 +0.73(+1.43%)
Apr 03, 2018 49.43 50.74 49.34 50.70 12,477,620 +1.54(+3.13%)
Apr 02, 2018 50.28 50.47 48.41 49.16 19,193,264 -1.44(-2.85%)
Mar 29, 2018 50.61 50.61 50.61 0 -0.01(-0.02%)
Mar 28, 2018 50.27 50.79 50.02 50.61 10,640,736 +0.38(+0.77%)
Mar 27, 2018 50.79 51.14 49.95 50.23 8,651,291 -0.30(-0.59%)
Mar 26, 2018 49.79 50.70 49.43 50.53 9,660,382 +1.30(+2.65%)
Mar 23, 2018 50.51 50.76 49.22 49.22 10,840,839 -1.28(-2.53%)
Mar 22, 2018 50.73 51.33 50.48 50.50 7,831,232 -0.61(-1.20%)
Mar 21, 2018 51.36 52.06 51.04 51.11 7,514,638 -0.17(-0.32%)
Mar 20, 2018 51.10 51.56 51.10 51.28 6,735,440 +0.31(+0.62%)
Mar 19, 2018 51.31 51.45 50.53 50.96 10,696,402 -0.61(-1.19%)
Mar 16, 2018 51.91 52.14 51.52 51.58 14,906,529 -0.32(-0.62%)
Mar 15, 2018 51.52 52.51 51.42 51.90 8,438,859 +0.47(+0.92%)
Mar 14, 2018 51.82 52.21 51.32 51.43 7,422,473 -0.19(-0.37%)
Mar 13, 2018 52.19 53.06 51.48 51.62 11,909,571 -0.31(-0.59%)
Mar 12, 2018 51.29 52.17 51.12 51.93 12,068,683 +0.82(+1.61%)
Mar 09, 2018 50.41 51.25 50.41 51.10 10,912,725 +0.87(+1.72%)
Mar 08, 2018 50.08 50.53 49.94 50.24 8,429,914 +0.38(+0.77%)
Mar 07, 2018 49.97 49.85 8,057,977 +0.00(+0.00%)
Mar 06, 2018 49.82 49.43 49.85 9,184,069 +0.03(+0.07%)
Mar 05, 2018 49.68 50.20 49.55 49.82 8,962,902 +0.05(+0.11%)
Mar 02, 2018 48.71 50.00 48.67 49.77 13,218,348 +0.66(+1.35%)
Mar 01, 2018 49.83 50.32 48.81 49.10 12,728,274 -0.81(-1.63%)
Feb 28, 2018 49.69 50.63 49.68 49.92 13,197,321 +0.46(+0.94%)
Feb 27, 2018 50.08 50.39 49.44 49.45 10,091,054 -0.52(-1.05%)
Feb 26, 2018 49.32 50.13 49.23 49.98 9,929,198 +0.90(+1.83%)
Feb 23, 2018 48.65 49.08 47.90 49.08 13,034,423 +0.65(+1.34%)
Feb 22, 2018 49.08 48.31 48.43 11,628,009 -0.61(-1.25%)
Feb 21, 2018 48.89 49.60 48.83 49.04 8,972,528 +0.11(+0.23%)
Feb 20, 2018 49.21 49.36 48.81 48.93 10,811,245 -0.45(-0.90%)
Feb 16, 2018 49.37 49.37 49.37 0 -0.09(-0.18%)
Feb 15, 2018 49.27 49.62 48.91 49.46 11,775,748 +0.52(+1.05%)
Feb 14, 2018 49.57 48.67 48.95 16,232,611 +0.28(+0.57%)
Feb 13, 2018 48.71 48.67 11,866,238 +0.25(+0.52%)
Feb 12, 2018 47.96 48.72 47.69 48.41 12,547,570 +0.70(+1.47%)
Feb 09, 2018 47.38 48.13 46.90 47.71 22,171,808 +0.71(+1.51%)
Feb 08, 2018 47.64 47.90 46.99 47.00 20,268,370 -0.60(-1.27%)
Feb 07, 2018 48.15 48.30 47.59 47.61 15,897,594 -0.74(-1.54%)
Feb 06, 2018 46.68 48.74 46.59 48.35 20,029,094 +0.47(+0.98%)
Feb 05, 2018 48.28 48.88 47.45 47.88 18,328,924 -0.61(-1.26%)
Feb 02, 2018 48.60 48.97 48.43 48.49 17,664,930 -0.20(-0.41%)
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.