Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 51.50 51.85 50.84 50.87 33,424,000 -0.64(-1.23%)
Apr 27, 2018 52.30 52.48 51.28 51.50 32,395,920 -0.50(-0.96%)
Apr 26, 2018 51.48 52.40 50.91 52.00 41,574,820 +0.94(+1.85%)
Apr 25, 2018 51.28 51.62 50.77 51.06 47,775,480 +0.06(+0.12%)
Apr 24, 2018 52.60 52.85 50.53 51.00 95,184,920 -2.37(-4.45%)
Apr 23, 2018 53.89 54.14 53.03 53.37 46,739,940 -0.28(-0.51%)
Apr 20, 2018 54.10 54.62 53.48 53.65 37,793,720 -0.74(-1.36%)
Apr 19, 2018 53.47 54.71 53.41 54.38 34,940,200 +0.78(+1.46%)
Apr 18, 2018 53.87 53.87 53.31 53.60 26,866,480 -0.10(-0.19%)
Apr 17, 2018 52.57 53.89 52.41 53.71 46,399,760 +1.81(+3.49%)
Apr 16, 2018 51.85 52.16 51.34 51.90 24,157,140 +0.44(+0.85%)
Apr 13, 2018 52.04 52.32 51.15 51.46 24,460,340 -0.16(-0.31%)
Apr 12, 2018 51.25 52.03 51.07 51.63 27,182,380 +0.63(+1.23%)
Apr 11, 2018 51.40 51.57 50.79 51.00 29,656,560 -0.58(-1.13%)
Apr 10, 2018 51.32 51.81 50.57 51.58 40,587,840 +0.81(+1.59%)
Apr 09, 2018 50.84 51.98 50.70 50.77 35,025,900 +0.42(+0.84%)
Apr 06, 2018 51.00 51.57 50.15 50.35 34,928,600 -1.04(-2.02%)
Apr 05, 2018 52.07 52.14 51.01 51.39 26,917,860 +0.13(+0.26%)
Apr 04, 2018 49.67 51.44 49.65 51.26 49,668,760 +0.59(+1.16%)
Apr 03, 2018 50.70 51.05 49.70 50.67 45,488,360 +0.35(+0.69%)
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.