Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 45.84 45.99 45.58 45.82 5,886,272 +0.11(+0.24%)
May 30, 2018 45.47 45.90 45.24 45.71 7,818,759 +1.17(+2.63%)
May 29, 2018 44.19 44.68 44.06 44.54 7,449,643 +0.19(+0.43%)
May 25, 2018 44.35 44.35 44.35 0 -1.40(-3.06%)
May 24, 2018 45.67 45.94 45.40 45.75 7,917,830 -0.70(-1.51%)
May 23, 2018 46.13 46.51 45.90 46.45 7,871,371 -0.64(-1.36%)
May 22, 2018 47.37 47.71 46.93 47.09 7,979,923 -0.70(-1.46%)
May 21, 2018 47.38 47.83 47.38 47.79 5,411,873 +0.41(+0.87%)
May 18, 2018 47.30 47.44 47.14 47.38 4,276,638 +0.19(+0.40%)
May 17, 2018 47.01 47.37 46.93 47.19 7,207,715 +0.48(+1.03%)
May 16, 2018 46.80 46.82 46.43 46.71 4,865,998 -0.08(-0.17%)
May 15, 2018 46.51 46.99 46.27 46.79 7,149,398 +0.39(+0.84%)
May 14, 2018 46.55 46.78 46.29 46.40 4,768,343 +0.57(+1.24%)
May 11, 2018 45.91 46.04 45.79 45.83 3,291,709 -0.05(-0.11%)
May 10, 2018 45.91 46.02 45.55 45.88 7,792,919 -0.90(-1.92%)
May 09, 2018 45.98 46.85 45.96 46.78 10,836,939 +1.45(+3.20%)
May 08, 2018 44.99 45.46 44.58 45.33 7,742,707 -0.36(-0.79%)
May 07, 2018 45.67 46.38 45.58 45.69 9,211,755 +0.35(+0.77%)
May 04, 2018 44.81 45.50 44.73 45.34 5,631,016 +0.61(+1.36%)
May 03, 2018 44.59 44.76 44.12 44.73 5,896,292 +0.03(+0.07%)
May 02, 2018 44.82 45.05 44.63 44.70 4,996,810 -0.10(-0.22%)
May 01, 2018 44.97 45.10 44.55 44.80 7,374,707 +0.21(+0.47%)
Apr 30, 2018 43.83 44.76 43.82 44.59 7,358,838 +0.37(+0.84%)
Apr 27, 2018 44.30 44.49 44.06 44.22 4,454,479 -0.63(-1.40%)
Apr 26, 2018 44.75 44.89 44.65 44.85 6,751,942 +0.68(+1.54%)
Apr 25, 2018 43.84 44.23 43.45 44.17 6,782,628 -0.07(-0.16%)
Apr 24, 2018 44.19 44.81 44.05 44.24 11,474,345 +0.33(+0.75%)
Apr 23, 2018 43.60 43.94 43.42 43.91 4,493,496 +0.41(+0.94%)
Apr 20, 2018 43.28 43.66 43.18 43.50 4,251,021 -0.17(-0.39%)
Apr 19, 2018 43.71 43.99 43.52 43.67 4,836,651 +0.14(+0.32%)
Apr 18, 2018 43.35 43.70 43.30 43.53 8,703,995 +0.88(+2.06%)
Apr 17, 2018 42.76 42.83 42.58 42.65 4,482,788 -0.07(-0.16%)
Apr 16, 2018 42.75 42.92 42.45 42.72 4,249,304 -0.24(-0.56%)
Apr 13, 2018 42.76 43.15 42.76 42.96 4,478,190 -0.10(-0.23%)
Apr 12, 2018 42.98 43.24 42.80 43.06 3,466,998 +0.00(+0.00%)
Apr 11, 2018 43.03 43.27 42.90 43.06 5,909,673 +0.28(+0.65%)
Apr 10, 2018 42.40 43.00 42.39 42.78 9,040,740 +1.12(+2.69%)
Apr 09, 2018 41.63 41.97 41.40 41.66 5,930,208 -0.10(-0.24%)
Apr 06, 2018 42.24 42.39 41.51 41.76 9,060,053 -0.16(-0.38%)
Apr 05, 2018 41.36 42.09 41.32 41.92 7,060,493 +0.89(+2.17%)
Apr 04, 2018 40.64 41.03 40.58 41.03 7,305,491 +0.32(+0.79%)
Apr 03, 2018 40.61 40.74 40.05 40.71 5,849,455 +0.80(+2.00%)
Apr 02, 2018 40.53 40.54 39.45 39.91 5,752,852 -0.63(-1.55%)
Mar 29, 2018 40.54 40.54 40.54 0 +0.94(+2.37%)
Mar 28, 2018 39.81 40.05 39.58 39.60 5,031,720 -0.37(-0.93%)
Mar 27, 2018 40.52 40.57 39.81 39.97 4,755,229 -0.45(-1.11%)
Mar 26, 2018 40.33 40.45 39.87 40.42 6,791,382 +1.30(+3.32%)
Mar 23, 2018 39.26 39.63 39.09 39.12 5,365,647 +0.09(+0.23%)
Mar 22, 2018 39.59 39.60 38.92 39.03 6,232,697 -1.10(-2.74%)
Mar 21, 2018 39.05 40.30 39.00 40.13 7,438,388 +1.09(+2.79%)
Mar 20, 2018 38.65 39.19 38.63 39.04 6,005,468 +0.29(+0.75%)
Mar 19, 2018 39.22 39.24 38.56 38.75 4,241,119 -0.73(-1.85%)
Mar 16, 2018 39.11 39.62 39.07 39.48 4,596,504 +0.45(+1.15%)
Mar 15, 2018 38.92 39.14 38.75 39.03 3,976,380 +0.16(+0.41%)
Mar 14, 2018 39.44 39.49 38.81 38.87 6,302,562 -0.68(-1.72%)
Mar 13, 2018 40.08 40.20 39.46 39.55 3,517,855 -0.30(-0.75%)
Mar 12, 2018 39.68 39.88 39.58 39.85 3,706,000 +0.19(+0.48%)
Mar 09, 2018 39.75 39.81 39.57 39.66 3,325,796 +0.20(+0.51%)
Mar 08, 2018 39.42 39.53 39.23 39.46 3,172,180 +0.15(+0.38%)
Mar 07, 2018 39.05 39.31 6,305,273 -0.24(-0.61%)
Mar 06, 2018 39.52 39.80 39.37 39.55 4,577,017 +0.39(+1.00%)
Mar 05, 2018 38.47 39.25 38.43 39.16 3,934,993 +0.46(+1.19%)
Mar 02, 2018 38.58 38.72 38.33 38.70 5,611,292 -0.24(-0.62%)
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.