Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 49.14 49.14 48.73 48.83 2,352 -0.11(-0.22%)
Apr 27, 2018 48.88 49.02 48.85 48.94 2,255 +0.09(+0.18%)
Apr 26, 2018 47.97 48.89 47.97 48.85 1,451 +0.98(+2.05%)
Apr 25, 2018 48.04 48.04 47.68 47.87 2,495 -0.39(-0.81%)
Apr 24, 2018 49.61 49.61 48.24 48.26 6,815 -0.86(-1.75%)
Apr 23, 2018 49.17 49.26 48.87 49.12 6,445 +0.15(+0.30%)
Apr 20, 2018 49.43 49.43 48.97 48.97 5,963 -0.55(-1.11%)
Apr 19, 2018 49.86 49.86 48.35 49.52 7,546 -0.34(-0.68%)
Apr 18, 2018 49.89 49.90 49.79 49.86 2,799 +0.12(+0.23%)
Apr 17, 2018 49.68 49.88 49.65 49.74 6,613 +0.50(+1.01%)
Apr 16, 2018 49.72 49.72 49.08 49.25 9,665 +0.54(+1.10%)
Apr 13, 2018 48.94 48.94 48.71 48.71 3,173 -0.26(-0.53%)
Apr 12, 2018 49.50 49.50 48.80 48.97 2,137 +0.51(+1.06%)
Apr 11, 2018 48.35 48.71 48.35 48.46 3,449 -0.38(-0.79%)
Apr 10, 2018 48.74 48.84 48.40 48.84 2,567 +0.96(+2.00%)
Apr 09, 2018 48.00 48.63 47.87 47.88 7,214 +0.16(+0.34%)
Apr 06, 2018 48.79 48.79 47.57 47.72 8,102 -1.18(-2.41%)
Apr 05, 2018 48.49 48.90 48.42 48.90 9,408 +0.77(+1.60%)
Apr 04, 2018 47.20 48.13 47.20 48.13 11,130 +0.26(+0.54%)
Apr 03, 2018 47.60 47.87 46.93 47.87 15,182 +0.86(+1.83%)
Apr 02, 2018 48.15 48.25 46.78 47.01 13,844 -1.16(-2.41%)
Mar 29, 2018 48.17 48.17 48.17 0 +0.46(+0.96%)
Mar 28, 2018 47.90 48.10 47.71 47.71 5,004 -0.84(-1.73%)
Mar 27, 2018 48.82 48.82 48.47 48.55 1,631 +0.18(+0.38%)
Mar 26, 2018 48.16 48.43 47.79 48.36 15,208 +0.99(+2.10%)
Mar 23, 2018 48.84 48.84 47.35 47.37 3,235 -1.44(-2.95%)
Mar 22, 2018 49.00 49.33 48.81 48.81 1,703 -0.97(-1.94%)
Mar 21, 2018 49.85 49.85 49.78 49.78 906 -0.13(-0.27%)
Mar 20, 2018 50.13 50.28 49.91 49.91 7,289 -0.12(-0.24%)
Mar 19, 2018 50.30 50.39 49.68 50.03 10,322 -0.39(-0.77%)
Mar 16, 2018 50.30 50.66 50.30 50.42 2,709 -0.12(-0.23%)
Mar 15, 2018 50.55 50.75 50.48 50.54 1,693 +0.05(+0.10%)
Mar 14, 2018 50.75 50.75 50.26 50.49 4,851 +0.06(+0.11%)
Mar 13, 2018 51.00 51.28 50.38 50.43 7,333 -0.52(-1.02%)
Mar 12, 2018 50.76 51.07 50.51 50.95 11,830 +0.22(+0.43%)
Mar 09, 2018 50.45 50.96 50.45 50.73 10,721 +0.63(+1.26%)
Mar 08, 2018 50.27 50.27 49.91 50.10 2,598 +0.23(+0.47%)
Mar 07, 2018 49.87 49.87 7,030 -0.03(-0.06%)
Mar 06, 2018 49.75 49.90 49.73 49.90 1,353 +0.03(+0.05%)
Mar 05, 2018 49.16 49.93 49.05 49.87 4,265 +0.96(+1.97%)
Mar 02, 2018 48.88 49.11 48.62 48.91 3,204 -0.17(-0.34%)
Mar 01, 2018 49.68 49.68 48.83 49.08 4,245 -0.87(-1.73%)
Feb 28, 2018 50.41 50.55 49.95 49.95 1,976 -0.32(-0.64%)
Feb 27, 2018 50.66 50.66 50.10 50.27 2,497 -0.44(-0.87%)
Feb 26, 2018 50.44 50.73 50.43 50.71 2,365 +0.50(+1.00%)
Feb 23, 2018 49.72 50.31 49.72 50.21 1,312 +0.52(+1.05%)
Feb 22, 2018 50.12 50.12 49.55 49.69 2,591 +0.32(+0.65%)
Feb 21, 2018 49.54 49.80 49.37 49.37 4,077 -0.50(-1.00%)
Feb 20, 2018 49.82 50.09 49.60 49.87 3,830 -0.10(-0.20%)
Feb 16, 2018 49.97 49.97 49.97 0 +0.38(+0.76%)
Feb 15, 2018 49.19 49.67 49.19 49.59 4,140 +0.23(+0.46%)
Feb 14, 2018 48.74 49.37 48.74 49.37 4,105 +0.72(+1.47%)
Feb 13, 2018 49.35 49.35 48.44 48.65 1,500 +0.01(+0.02%)
Feb 12, 2018 49.05 49.05 48.28 48.64 4,018 +0.39(+0.81%)
Feb 09, 2018 47.85 48.25 46.37 48.25 11,935 +1.00(+2.12%)
Feb 08, 2018 49.20 49.20 47.25 47.25 6,240 -1.95(-3.96%)
Feb 07, 2018 50.07 50.07 49.05 49.20 6,077 +0.06(+0.11%)
Feb 06, 2018 48.02 49.22 46.52 49.14 24,415 +0.11(+0.22%)
Feb 05, 2018 48.79 50.34 48.01 49.03 10,637 -1.54(-3.04%)
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.