Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 50.25 50.50 49.69 49.80 10,734,193 -0.71(-1.41%)
May 30, 2018 50.47 50.67 50.22 50.51 6,557,633 +0.22(+0.44%)
May 29, 2018 50.70 50.86 50.10 50.29 7,369,279 -0.61(-1.19%)
May 25, 2018 50.90 50.90 50.90 0 +0.21(+0.42%)
May 24, 2018 50.47 50.74 50.19 50.69 6,465,635 +0.17(+0.33%)
May 23, 2018 49.91 50.59 49.88 50.52 6,076,714 +0.47(+0.93%)
May 22, 2018 50.53 50.63 50.01 50.05 6,094,619 -0.33(-0.66%)
May 21, 2018 50.44 50.81 50.32 50.39 6,121,618 +0.16(+0.31%)
May 18, 2018 50.33 50.43 49.97 50.23 8,860,478 -0.04(-0.07%)
May 17, 2018 50.26 50.40 50.07 50.26 6,952,712 +0.04(+0.09%)
May 16, 2018 49.94 50.37 49.90 50.22 5,512,391 +0.45(+0.90%)
May 15, 2018 50.09 50.18 49.52 49.77 8,438,443 -0.43(-0.86%)
May 14, 2018 50.40 50.54 50.08 50.20 6,681,865 -0.12(-0.24%)
May 11, 2018 50.72 50.84 50.15 50.33 6,649,803 -0.33(-0.66%)
May 10, 2018 50.25 50.70 50.11 50.66 7,471,815 +0.54(+1.07%)
May 09, 2018 50.47 50.63 49.90 50.12 7,983,390 -0.29(-0.58%)
May 08, 2018 50.22 50.45 49.83 50.41 8,270,488 +0.19(+0.38%)
May 07, 2018 51.57 51.61 50.07 50.22 12,172,190 -0.20(-0.40%)
May 04, 2018 49.43 50.64 49.38 50.42 10,614,900 +1.36(+2.76%)
May 03, 2018 49.41 49.45 48.55 49.07 8,181,820 -0.50(-1.01%)
May 02, 2018 50.75 50.78 49.42 49.57 8,349,732 -1.25(-2.46%)
May 01, 2018 50.41 50.89 50.21 50.82 8,302,159 +0.49(+0.97%)
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%)
Apr 02, 2018 50.28 50.47 48.41 49.16 19,193,442 -1.44(-2.85%)
Mar 29, 2018 50.61 50.61 50.61 0 -0.01(-0.02%)
Mar 28, 2018 50.26 50.79 50.02 50.61 10,640,835 +0.38(+0.77%)
Mar 27, 2018 50.79 51.14 49.95 50.23 8,651,371 -0.30(-0.59%)
Mar 26, 2018 49.79 50.70 49.43 50.53 9,660,472 +1.30(+2.65%)
Mar 23, 2018 50.51 50.76 49.22 49.22 10,840,939 -1.28(-2.53%)
Mar 22, 2018 50.73 51.33 50.48 50.50 7,831,304 -0.61(-1.20%)
Mar 21, 2018 51.36 52.06 51.04 51.11 7,514,708 -0.17(-0.32%)
Mar 20, 2018 51.09 51.56 51.09 51.28 6,735,503 +0.31(+0.62%)
Mar 19, 2018 51.31 51.44 50.53 50.96 10,696,501 -0.61(-1.19%)
Mar 16, 2018 51.91 52.14 51.52 51.58 14,906,668 -0.32(-0.62%)
Mar 15, 2018 51.51 52.51 51.42 51.90 8,438,938 +0.47(+0.92%)
Mar 14, 2018 51.82 52.21 51.32 51.43 7,422,542 -0.19(-0.37%)
Mar 13, 2018 52.19 53.06 51.48 51.62 11,909,682 -0.31(-0.59%)
Mar 12, 2018 51.29 52.17 51.12 51.93 12,068,795 +0.82(+1.61%)
Mar 09, 2018 50.41 51.25 50.41 51.10 10,912,826 +0.87(+1.72%)
Mar 08, 2018 50.08 50.53 49.94 50.24 8,429,992 +0.38(+0.77%)
Mar 07, 2018 49.97 49.85 8,058,052 +0.00(+0.00%)
Mar 06, 2018 49.82 49.43 49.85 9,184,155 +0.04(+0.07%)
Mar 05, 2018 49.68 50.19 49.55 49.82 8,962,985 +0.05(+0.11%)
Mar 02, 2018 48.71 50.00 48.67 49.77 13,218,470 +0.66(+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.