Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.32 47.48 46.80 46.92 36,419,068 -0.41(-0.86%)
May 30, 2018 47.51 47.77 47.28 47.33 29,066,062 +0.31(+0.65%)
May 29, 2018 46.86 47.44 46.59 47.03 28,530,186 -0.10(-0.22%)
May 25, 2018 47.13 47.13 47.13 0 +0.59(+1.26%)
May 24, 2018 46.91 47.01 46.01 46.54 23,133,360 -0.39(-0.83%)
May 23, 2018 45.90 46.95 45.77 46.93 24,177,936 +0.65(+1.40%)
May 22, 2018 46.52 46.80 45.95 46.29 22,361,926 +0.11(+0.24%)
May 21, 2018 46.21 46.94 45.78 46.18 29,838,266 +0.70(+1.53%)
May 18, 2018 46.35 46.36 45.45 45.48 27,856,486 -1.11(-2.39%)
May 17, 2018 46.37 47.13 46.26 46.59 19,844,828 +0.14(+0.31%)
May 16, 2018 46.05 46.50 45.87 46.45 19,126,356 +0.61(+1.34%)
May 15, 2018 46.40 46.53 45.53 45.84 25,539,150 -0.83(-1.79%)
May 14, 2018 46.56 46.96 46.53 46.67 25,735,040 +0.20(+0.42%)
May 11, 2018 46.43 46.91 46.27 46.47 18,122,056 -0.26(-0.56%)
May 10, 2018 46.37 46.75 45.99 46.74 22,010,864 +0.54(+1.18%)
May 09, 2018 45.70 46.22 45.22 46.19 23,316,654 +0.60(+1.32%)
May 08, 2018 45.30 45.59 44.88 45.59 24,685,332 +0.25(+0.56%)
May 07, 2018 44.93 45.55 44.91 45.33 23,879,764 +0.47(+1.04%)
May 04, 2018 43.88 44.92 43.35 44.87 30,165,156 +0.68(+1.54%)
May 03, 2018 43.86 44.42 43.28 44.19 33,775,772 -0.03(-0.06%)
May 02, 2018 44.87 44.96 44.08 44.21 30,492,324 -0.86(-1.91%)
May 01, 2018 43.65 45.15 43.48 45.07 32,647,792 +1.45(+3.31%)
Apr 30, 2018 44.42 45.11 43.28 43.63 43,079,772 -0.94(-2.10%)
Apr 27, 2018 46.86 47.15 44.14 44.57 82,689,152 -0.27(-0.60%)
Apr 26, 2018 44.17 45.02 44.01 44.84 46,738,264 +1.41(+3.25%)
Apr 25, 2018 43.83 44.03 42.77 43.43 30,448,238 -0.06(-0.14%)
Apr 24, 2018 43.84 45.34 43.22 43.49 50,274,624 +0.30(+0.68%)
Apr 23, 2018 43.69 43.86 42.98 43.19 25,680,974 -0.36(-0.83%)
Apr 20, 2018 44.09 44.19 43.00 43.55 31,839,060 -0.58(-1.32%)
Apr 19, 2018 44.75 44.76 43.62 44.14 30,075,118 -1.17(-2.59%)
Apr 18, 2018 45.23 45.94 45.08 45.31 26,223,010 +0.06(+0.13%)
Apr 17, 2018 44.72 45.39 44.70 45.25 25,111,810 +0.96(+2.18%)
Apr 16, 2018 44.20 44.40 43.77 44.29 22,304,832 +0.46(+1.04%)
Apr 13, 2018 44.85 44.97 43.61 43.83 24,710,236 -0.73(-1.63%)
Apr 12, 2018 43.52 45.02 43.49 44.56 35,232,368 +1.37(+3.17%)
Apr 11, 2018 43.10 43.72 42.95 43.19 20,782,746 -0.14(-0.33%)
Apr 10, 2018 43.21 43.52 42.55 43.33 31,254,488 +1.45(+3.47%)
Apr 09, 2018 41.55 43.20 41.55 41.88 37,190,504 +0.64(+1.56%)
Apr 06, 2018 41.24 33,383,174 -1.34(-3.16%)
Apr 05, 2018 42.27 42.87 42.23 42.58 29,659,316 +0.33(+0.78%)
Apr 04, 2018 40.65 42.39 40.58 42.25 35,838,132 +0.20(+0.48%)
Apr 03, 2018 41.41 42.23 40.92 42.05 46,650,136 +0.70(+1.70%)
Apr 02, 2018 43.69 43.98 39.97 41.35 79,486,016 -2.67(-6.07%)
Mar 29, 2018 44.02 44.02 44.02 0 +2.10(+5.00%)
Mar 28, 2018 42.68 42.85 41.42 41.92 44,924,004 -1.34(-3.11%)
Mar 27, 2018 44.80 45.01 42.92 43.27 45,862,288 -1.09(-2.46%)
Mar 26, 2018 42.88 44.36 42.53 44.36 46,489,900 +2.64(+6.32%)
Mar 23, 2018 42.76 43.10 41.72 41.72 44,586,212 -1.24(-2.89%)
Mar 22, 2018 42.88 43.92 42.77 42.96 36,564,492 -0.62(-1.42%)
Mar 21, 2018 43.57 44.09 43.25 43.58 27,493,968 +0.01(+0.02%)
Mar 20, 2018 43.00 43.79 42.98 43.57 26,282,684 +0.61(+1.42%)
Mar 19, 2018 42.88 43.30 42.20 42.96 36,808,992 -0.29(-0.66%)
Mar 16, 2018 43.25 43.70 43.10 43.25 50,355,244 +0.25(+0.57%)
Mar 15, 2018 44.14 44.20 43.00 43.00 30,307,330 -0.83(-1.89%)
Mar 14, 2018 44.10 43.38 43.83 29,565,458 +0.07(+0.15%)
Mar 13, 2018 44.39 45.45 43.43 43.76 53,895,696 +0.22(+0.50%)
Mar 12, 2018 43.83 43.91 42.68 43.54 37,857,324 -0.57(-1.28%)
Mar 09, 2018 43.33 44.20 43.10 44.11 38,722,500 +1.23(+2.86%)
Mar 08, 2018 43.77 44.02 42.66 42.88 34,685,108 -0.49(-1.13%)
Mar 07, 2018 43.51 43.38 36,285,060 +0.52(+1.20%)
Mar 06, 2018 42.39 43.38 42.39 42.86 46,126,936 +0.81(+1.93%)
Mar 05, 2018 41.05 42.09 40.60 42.05 36,453,404 +0.65(+1.57%)
Mar 02, 2018 39.89 41.46 39.69 41.40 39,411,904 +0.96(+2.38%)
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.