Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.82 47.98 47.29 47.41 36,041,768 -0.41(-0.86%)
May 30, 2018 48.01 48.27 47.77 47.83 28,764,942 +0.31(+0.65%)
May 29, 2018 47.35 47.94 47.08 47.52 28,234,616 -0.10(-0.22%)
May 25, 2018 47.62 47.62 47.62 0 +0.59(+1.26%)
May 24, 2018 47.40 47.50 46.50 47.03 22,893,702 -0.40(-0.83%)
May 23, 2018 46.38 47.44 46.25 47.42 23,927,456 +0.65(+1.40%)
May 22, 2018 47.01 47.29 46.43 46.77 22,130,260 +0.11(+0.24%)
May 21, 2018 46.69 47.43 46.26 46.66 29,529,146 +0.70(+1.53%)
May 18, 2018 46.84 46.85 45.93 45.95 27,567,896 -1.13(-2.39%)
May 17, 2018 46.86 47.62 46.74 47.08 19,639,238 +0.15(+0.31%)
May 16, 2018 46.53 46.99 46.35 46.93 18,928,210 +0.62(+1.34%)
May 15, 2018 46.88 47.02 46.01 46.32 25,274,568 -0.84(-1.79%)
May 14, 2018 47.05 47.45 47.02 47.16 25,468,428 +0.20(+0.42%)
May 11, 2018 46.92 47.40 46.75 46.96 17,934,314 -0.27(-0.56%)
May 10, 2018 46.86 47.24 46.47 47.23 21,782,834 +0.55(+1.18%)
May 09, 2018 46.18 46.70 45.69 46.68 23,075,096 +0.61(+1.32%)
May 08, 2018 45.78 46.07 45.35 46.07 24,429,596 +0.26(+0.56%)
May 07, 2018 45.41 46.02 45.38 45.81 23,632,374 +0.47(+1.04%)
May 04, 2018 44.34 45.39 43.81 45.34 29,852,648 +0.69(+1.54%)
May 03, 2018 44.32 44.89 43.74 44.65 33,425,852 -0.03(-0.06%)
May 02, 2018 45.34 45.43 44.54 44.67 30,176,422 -0.87(-1.91%)
May 01, 2018 44.10 45.62 43.93 45.55 32,309,560 +1.46(+3.31%)
Apr 30, 2018 44.89 45.58 43.74 44.09 42,633,464 -0.95(-2.11%)
Apr 27, 2018 47.35 47.65 44.61 45.03 81,832,488 -0.27(-0.60%)
Apr 26, 2018 44.63 45.49 44.47 45.31 46,254,052 +1.43(+3.25%)
Apr 25, 2018 44.29 44.50 43.21 43.88 30,132,792 -0.06(-0.14%)
Apr 24, 2018 44.30 45.81 43.68 43.94 49,753,776 +0.30(+0.68%)
Apr 23, 2018 44.14 44.32 43.43 43.64 25,414,916 -0.37(-0.83%)
Apr 20, 2018 44.56 44.65 43.45 44.01 31,509,204 -0.59(-1.32%)
Apr 19, 2018 45.22 45.23 44.08 44.60 29,763,538 -1.19(-2.59%)
Apr 18, 2018 45.71 46.42 45.55 45.78 25,951,338 +0.06(+0.13%)
Apr 17, 2018 45.19 45.86 45.17 45.73 24,851,650 +0.97(+2.18%)
Apr 16, 2018 44.66 44.86 44.23 44.75 22,073,754 +0.46(+1.04%)
Apr 13, 2018 45.32 45.44 44.07 44.29 24,454,238 -0.73(-1.63%)
Apr 12, 2018 43.97 45.49 43.94 45.02 34,867,360 +1.38(+3.17%)
Apr 11, 2018 43.55 44.18 43.40 43.64 20,567,436 -0.15(-0.33%)
Apr 10, 2018 43.66 43.97 42.99 43.79 30,930,690 +1.47(+3.47%)
Apr 09, 2018 41.98 43.65 41.98 42.32 36,805,208 +0.65(+1.56%)
Apr 06, 2018 41.67 33,037,322 -1.36(-3.16%)
Apr 05, 2018 42.71 43.32 42.68 43.03 29,352,044 +0.33(+0.78%)
Apr 04, 2018 41.08 42.84 41.00 42.69 35,466,844 +0.20(+0.48%)
Apr 03, 2018 41.85 42.67 41.34 42.49 46,166,840 +0.71(+1.70%)
Apr 02, 2018 44.15 44.44 40.39 41.78 78,662,536 -2.70(-6.07%)
Mar 29, 2018 44.48 44.48 44.48 0 +2.12(+5.00%)
Mar 28, 2018 43.13 43.30 41.86 42.36 44,458,588 -1.36(-3.11%)
Mar 27, 2018 45.27 45.48 43.37 43.72 45,387,152 -1.10(-2.46%)
Mar 26, 2018 43.33 44.83 42.98 44.82 46,008,260 +2.66(+6.32%)
Mar 23, 2018 43.21 43.55 42.16 42.16 44,124,296 -1.26(-2.89%)
Mar 22, 2018 43.33 44.38 43.21 43.41 36,185,680 -0.62(-1.42%)
Mar 21, 2018 44.03 44.56 43.70 44.03 27,209,130 +0.01(+0.02%)
Mar 20, 2018 43.45 44.25 43.43 44.03 26,010,394 +0.61(+1.42%)
Mar 19, 2018 43.33 43.75 42.65 43.41 36,427,648 -0.29(-0.66%)
Mar 16, 2018 43.70 44.15 43.56 43.70 49,833,560 +0.25(+0.57%)
Mar 15, 2018 44.61 44.67 43.45 43.45 29,993,344 -0.84(-1.89%)
Mar 14, 2018 44.56 43.84 44.29 29,259,158 +0.07(+0.15%)
Mar 13, 2018 44.85 45.93 43.89 44.22 53,337,336 +0.22(+0.50%)
Mar 12, 2018 44.29 44.37 43.13 44.00 37,465,120 -0.57(-1.28%)
Mar 09, 2018 43.79 44.67 43.56 44.57 38,321,332 +1.24(+2.86%)
Mar 08, 2018 44.23 44.48 43.10 43.33 34,325,768 -0.50(-1.13%)
Mar 07, 2018 43.97 43.83 35,909,144 +0.52(+1.20%)
Mar 06, 2018 42.84 43.84 42.83 43.31 45,649,060 +0.82(+1.93%)
Mar 05, 2018 41.48 42.53 41.03 42.49 36,075,744 +0.66(+1.57%)
Mar 02, 2018 40.31 41.89 40.11 41.83 39,003,592 +0.97(+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.