Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 51.56 51.96 51.11 51.21 5,663,096 -0.25(-0.48%)
May 30, 2018 51.63 51.83 50.85 51.46 4,379,731 +0.08(+0.15%)
May 29, 2018 52.48 52.67 50.99 51.38 6,907,671 -1.55(-2.94%)
May 25, 2018 52.93 52.93 52.93 0 +1.39(+2.70%)
May 24, 2018 50.72 51.70 50.72 51.54 5,542,534 +0.95(+1.87%)
May 23, 2018 50.41 50.65 50.20 50.59 3,896,807 -0.11(-0.22%)
May 22, 2018 51.52 52.10 50.61 50.71 5,217,878 -0.44(-0.85%)
May 21, 2018 50.47 51.49 50.44 51.14 5,713,891 +0.98(+1.95%)
May 18, 2018 50.22 50.43 50.03 50.17 6,141,812 -0.14(-0.28%)
May 17, 2018 50.61 51.13 50.21 50.31 6,406,330 -0.36(-0.71%)
May 16, 2018 49.66 51.15 49.66 50.67 7,385,569 +1.05(+2.12%)
May 15, 2018 49.24 49.95 49.04 49.62 6,937,410 +0.27(+0.54%)
May 14, 2018 50.12 50.46 49.12 49.35 11,047,029 -0.77(-1.53%)
May 11, 2018 49.27 50.29 49.15 50.12 8,244,037 +0.80(+1.61%)
May 10, 2018 48.84 49.57 48.62 49.32 8,011,782 +0.71(+1.45%)
May 09, 2018 49.14 49.24 48.46 48.62 8,922,834 -0.71(-1.43%)
May 08, 2018 49.03 49.97 48.93 49.32 6,753,840 +0.44(+0.91%)
May 07, 2018 49.35 49.35 48.47 48.88 6,429,740 -0.41(-0.84%)
May 04, 2018 48.58 49.44 48.58 49.30 4,815,269 +0.52(+1.06%)
May 03, 2018 48.99 49.09 48.12 48.78 7,519,349 -0.54(-1.09%)
May 02, 2018 49.74 50.08 49.24 49.32 5,460,366 -0.36(-0.72%)
May 01, 2018 49.23 49.78 48.83 49.67 7,218,970 +0.49(+1.00%)
Apr 30, 2018 50.44 50.65 49.18 49.18 8,674,705 -1.21(-2.39%)
Apr 27, 2018 50.17 50.58 50.00 50.39 6,050,883 +0.35(+0.70%)
Apr 26, 2018 50.77 50.90 49.71 50.04 12,875,315 -1.43(-2.78%)
Apr 25, 2018 50.80 51.76 50.12 51.47 7,665,622 +0.79(+1.56%)
Apr 24, 2018 51.58 52.08 50.02 50.68 8,127,640 -0.75(-1.46%)
Apr 23, 2018 52.53 52.55 51.02 51.43 5,691,384 -0.74(-1.43%)
Apr 20, 2018 52.02 52.57 51.95 52.18 7,905,481 +0.31(+0.60%)
Apr 19, 2018 51.84 52.02 51.39 51.87 5,539,635 -0.13(-0.25%)
Apr 18, 2018 51.81 52.76 51.54 52.00 7,967,293 +0.62(+1.21%)
Apr 17, 2018 51.80 51.99 50.89 51.38 7,834,173 +0.24(+0.46%)
Apr 16, 2018 50.17 51.64 50.17 51.14 10,076,352 +1.30(+2.61%)
Apr 13, 2018 50.50 51.27 49.45 49.84 10,538,754 -0.06(-0.11%)
Apr 12, 2018 49.54 50.50 48.93 49.90 13,498,155 +1.42(+2.93%)
Apr 11, 2018 48.98 49.48 48.37 48.48 8,276,423 -0.84(-1.70%)
Apr 10, 2018 50.25 50.28 48.43 49.32 13,046,930 -0.19(-0.38%)
Apr 09, 2018 50.26 50.58 49.43 49.50 6,559,638 -0.46(-0.92%)
Apr 06, 2018 50.72 51.14 49.46 49.96 7,345,863 -1.09(-2.14%)
Apr 05, 2018 51.15 51.31 50.58 51.06 4,688,677 +0.33(+0.65%)
Apr 04, 2018 49.72 50.84 49.54 50.73 6,771,568 +0.13(+0.26%)
Apr 03, 2018 49.44 50.64 49.23 50.60 7,194,514 +1.67(+3.41%)
Apr 02, 2018 51.42 51.45 47.99 48.93 10,859,586 -2.69(-5.22%)
Mar 29, 2018 51.62 51.62 51.62 0 +0.83(+1.63%)
Mar 28, 2018 51.30 51.68 50.60 50.79 7,934,976 -0.31(-0.61%)
Mar 27, 2018 52.09 52.25 50.82 51.10 7,113,243 -0.75(-1.45%)
Mar 26, 2018 51.40 52.06 50.93 51.86 6,167,293 +1.09(+2.15%)
Mar 23, 2018 51.59 52.00 50.71 50.77 7,773,481 -0.73(-1.41%)
Mar 22, 2018 52.27 52.74 51.45 51.49 7,039,141 -1.21(-2.29%)
Mar 21, 2018 52.26 53.08 51.57 52.70 9,889,028 -0.52(-0.97%)
Mar 20, 2018 52.89 53.42 52.70 53.21 4,632,936 +0.51(+0.96%)
Mar 19, 2018 53.25 53.43 52.30 52.71 6,498,886 -0.69(-1.29%)
Mar 16, 2018 53.18 53.97 53.15 53.39 6,950,851 +0.33(+0.62%)
Mar 15, 2018 53.19 53.26 52.56 53.06 4,529,643 +0.18(+0.34%)
Mar 14, 2018 53.33 53.93 52.75 52.88 7,598,937 -0.41(-0.78%)
Mar 13, 2018 53.08 53.69 52.23 53.30 9,701,569 +0.41(+0.77%)
Mar 12, 2018 52.98 53.20 52.34 52.89 6,728,900 +0.07(+0.12%)
Mar 09, 2018 51.74 52.83 51.41 52.83 7,406,606 +1.37(+2.65%)
Mar 08, 2018 50.82 51.81 50.73 51.46 7,116,368 +1.05(+2.07%)
Mar 07, 2018 50.04 50.42 4,813,946 -0.29(-0.58%)
Mar 06, 2018 50.78 50.97 50.37 50.71 4,935,060 +0.05(+0.09%)
Mar 05, 2018 49.83 50.94 49.52 50.66 6,332,068 +0.50(+1.00%)
Mar 02, 2018 49.71 50.32 48.80 50.16 7,284,126 -0.08(-0.17%)
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.