Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 51.00 51.10 49.86 50.37 5,211,473 -0.86(-1.68%)
May 30, 2018 50.66 51.51 50.30 51.23 3,598,549 +0.96(+1.91%)
May 29, 2018 50.68 50.97 50.06 50.27 3,026,569 -0.70(-1.37%)
May 25, 2018 50.97 50.97 50.97 0 +0.37(+0.73%)
May 24, 2018 50.72 50.89 50.25 50.60 2,515,421 +0.09(+0.18%)
May 23, 2018 51.19 51.42 50.37 50.51 3,718,279 -1.01(-1.96%)
May 22, 2018 52.03 52.28 51.49 51.52 1,980,390 -0.48(-0.92%)
May 21, 2018 52.36 52.58 51.83 52.00 3,563,778 +0.25(+0.48%)
May 18, 2018 51.62 52.65 51.35 51.75 5,354,984 +0.14(+0.27%)
May 17, 2018 53.10 53.90 49.95 51.61 11,987,504 -2.22(-4.12%)
May 16, 2018 54.52 54.63 53.41 53.83 4,000,789 -0.59(-1.08%)
May 15, 2018 54.37 55.50 53.97 54.42 6,122,269 +0.77(+1.44%)
May 14, 2018 53.10 55.47 52.57 53.65 9,292,671 +1.13(+2.15%)
May 11, 2018 52.34 52.59 51.94 52.52 2,489,509 +0.20(+0.38%)
May 10, 2018 51.68 52.39 51.35 52.32 1,764,877 +0.88(+1.71%)
May 09, 2018 51.29 51.92 50.99 51.44 1,655,779 +0.17(+0.33%)
May 08, 2018 52.42 52.73 50.88 51.27 2,854,324 -1.15(-2.19%)
May 07, 2018 52.97 53.02 51.54 52.42 4,783,297 -0.75(-1.41%)
May 04, 2018 50.00 53.28 49.38 53.17 8,772,506 +4.43(+9.09%)
May 03, 2018 48.93 49.12 47.54 48.74 3,955,700 -0.25(-0.51%)
May 02, 2018 49.52 50.06 48.86 48.99 2,429,580 -0.62(-1.25%)
May 01, 2018 49.14 49.64 48.53 49.61 2,262,106 +0.41(+0.83%)
Apr 30, 2018 50.18 50.18 49.15 49.20 2,281,527 -0.77(-1.54%)
Apr 27, 2018 50.19 50.28 49.47 49.97 4,060,685 -0.06(-0.12%)
Apr 26, 2018 50.37 50.59 49.87 50.03 1,746,613 -0.39(-0.77%)
Apr 25, 2018 49.94 50.82 49.69 50.42 2,375,919 +0.47(+0.94%)
Apr 24, 2018 49.95 50.59 49.58 49.95 2,477,684 +0.24(+0.48%)
Apr 23, 2018 49.36 50.03 49.22 49.71 2,307,733 +0.38(+0.77%)
Apr 20, 2018 51.00 51.02 49.04 49.33 4,512,591 -1.62(-3.18%)
Apr 19, 2018 51.26 51.99 50.93 50.95 2,446,930 -0.22(-0.43%)
Apr 18, 2018 51.31 51.85 51.15 51.17 1,281,275 +0.03(+0.06%)
Apr 17, 2018 51.07 51.59 50.54 51.14 2,222,071 +0.24(+0.47%)
Apr 16, 2018 50.33 51.16 49.88 50.90 3,180,953 +0.83(+1.66%)
Apr 13, 2018 50.18 51.35 49.77 50.07 2,951,414 +0.01(+0.02%)
Apr 12, 2018 51.15 51.24 49.65 50.06 6,522,450 -0.95(-1.86%)
Apr 11, 2018 51.74 52.34 50.23 51.01 6,767,605 -1.11(-2.13%)
Apr 10, 2018 53.09 53.21 52.08 52.12 3,985,517 -0.73(-1.38%)
Apr 09, 2018 52.98 53.27 52.60 52.85 2,654,273 +0.01(+0.02%)
Apr 06, 2018 52.64 53.31 52.15 52.84 3,243,094 -0.04(-0.08%)
Apr 05, 2018 53.70 53.87 52.53 52.88 6,397,705 -0.91(-1.69%)
Apr 04, 2018 51.92 53.89 51.59 53.79 6,509,032 +0.93(+1.76%)
Apr 03, 2018 51.69 53.01 51.09 52.86 5,425,411 +2.15(+4.24%)
Apr 02, 2018 51.40 51.51 50.33 50.71 3,175,222 -0.68(-1.32%)
Mar 29, 2018 51.39 51.39 51.39 0 -0.49(-0.94%)
Mar 28, 2018 52.43 53.43 51.65 51.88 3,730,243 -0.47(-0.90%)
Mar 27, 2018 52.02 52.80 51.63 52.35 4,267,278 +0.66(+1.28%)
Mar 26, 2018 49.86 51.76 49.61 51.69 4,735,146 +2.42(+4.91%)
Mar 23, 2018 50.39 50.95 49.24 49.27 2,825,832 -0.99(-1.97%)
Mar 22, 2018 50.49 50.94 50.23 50.26 2,488,149 -0.61(-1.20%)
Mar 21, 2018 50.25 51.22 50.11 50.87 2,815,177 +0.61(+1.21%)
Mar 20, 2018 50.91 51.00 50.08 50.26 2,609,335 -0.55(-1.08%)
Mar 19, 2018 50.96 51.26 50.14 50.81 4,029,911 -0.14(-0.27%)
Mar 16, 2018 51.14 51.70 50.93 50.95 5,182,608 -0.09(-0.18%)
Mar 15, 2018 51.45 51.78 50.63 51.04 2,536,723 -0.23(-0.45%)
Mar 14, 2018 51.78 52.12 51.08 51.27 3,215,862 -0.63(-1.21%)
Mar 13, 2018 52.45 52.70 51.73 51.90 5,230,548 -0.39(-0.75%)
Mar 12, 2018 52.28 52.84 52.10 52.29 8,704,397 +0.11(+0.21%)
Mar 09, 2018 52.89 53.20 50.54 52.18 8,606,576 -0.48(-0.91%)
Mar 08, 2018 52.00 52.74 52.00 52.66 2,090,190 +0.55(+1.06%)
Mar 07, 2018 51.80 52.11 3,806,027 -1.12(-2.10%)
Mar 06, 2018 53.46 53.75 52.06 53.23 3,460,339 -0.18(-0.34%)
Mar 05, 2018 53.10 53.80 53.00 53.41 2,390,342 +0.09(+0.17%)
Mar 02, 2018 51.90 53.44 51.77 53.32 3,410,997 +1.21(+2.32%)
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.