Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 44.44 44.68 44.19 44.36 115,754,136 -0.15(-0.34%)
May 30, 2018 44.56 44.63 44.34 44.51 78,721,832 -0.09(-0.21%)
May 29, 2018 44.53 44.81 44.36 44.60 94,816,760 -0.16(-0.36%)
May 25, 2018 44.76 44.76 44.76 0 +0.10(+0.23%)
May 24, 2018 44.81 44.83 44.20 44.66 97,853,416 -0.05(-0.11%)
May 23, 2018 44.24 44.75 44.10 44.71 84,444,408 +0.28(+0.64%)
May 22, 2018 44.72 44.84 44.34 44.43 64,189,096 -0.11(-0.25%)
May 21, 2018 44.63 44.93 44.37 44.54 77,505,384 +0.31(+0.71%)
May 18, 2018 44.43 44.58 44.18 44.23 77,082,512 -0.16(-0.36%)
May 17, 2018 44.63 44.84 44.24 44.39 72,839,936 -0.28(-0.63%)
May 16, 2018 44.17 44.74 44.15 44.67 80,796,128 +0.41(+0.93%)
May 15, 2018 44.34 44.41 43.94 44.26 99,739,760 -0.41(-0.91%)
May 14, 2018 44.87 44.99 44.59 44.66 87,493,696 -0.10(-0.23%)
May 11, 2018 44.98 45.12 44.50 44.77 110,423,752 -0.17(-0.38%)
May 10, 2018 44.39 45.02 44.37 44.94 118,279,176 +0.63(+1.43%)
May 09, 2018 44.11 44.31 43.80 44.30 98,114,904 +0.31(+0.70%)
May 08, 2018 43.74 44.03 43.43 43.99 120,061,528 +0.21(+0.48%)
May 07, 2018 43.79 44.38 43.69 43.78 179,838,912 +0.31(+0.72%)
May 04, 2018 42.15 43.57 42.13 43.47 237,671,248 +1.64(+3.92%)
May 03, 2018 41.59 41.97 41.25 41.83 143,993,840 +0.08(+0.18%)
May 02, 2018 41.43 42.03 41.10 41.75 281,280,032 +1.77(+4.42%)
May 01, 2018 39.35 40.01 39.08 39.99 225,941,488 +0.91(+2.32%)
Apr 30, 2018 38.34 39.55 38.27 39.08 179,253,392 +0.70(+1.81%)
Apr 27, 2018 38.78 38.86 37.98 38.38 150,785,936 -0.45(-1.16%)
Apr 26, 2018 38.81 39.19 38.63 38.83 118,221,408 +0.13(+0.35%)
Apr 25, 2018 38.45 39.12 38.40 38.70 119,964,984 +0.17(+0.44%)
Apr 24, 2018 39.18 39.33 38.12 38.53 142,461,616 -0.54(-1.39%)
Apr 23, 2018 39.45 39.47 38.80 39.07 154,316,288 -0.11(-0.29%)
Apr 20, 2018 40.34 40.49 39.12 39.19 276,957,248 -1.67(-4.10%)
Apr 19, 2018 41.09 41.47 40.83 40.86 147,107,584 -1.19(-2.83%)
Apr 18, 2018 42.05 42.28 41.83 42.05 87,748,952 -0.09(-0.22%)
Apr 17, 2018 41.73 42.31 41.72 42.15 112,489,984 +0.57(+1.38%)
Apr 16, 2018 41.39 41.66 41.34 41.58 91,216,816 +0.26(+0.62%)
Apr 13, 2018 41.33 41.58 41.11 41.32 106,248,640 +0.14(+0.34%)
Apr 12, 2018 41.01 41.38 40.92 41.18 96,748,488 +0.40(+0.99%)
Apr 11, 2018 40.73 41.13 40.60 40.78 94,812,704 -0.19(-0.47%)
Apr 10, 2018 40.91 41.15 40.56 40.97 120,930,472 +0.76(+1.88%)
Apr 09, 2018 40.17 40.93 40.16 40.21 122,655,128 +0.39(+0.99%)
Apr 06, 2018 40.43 40.79 39.77 39.82 148,034,800 -1.05(-2.56%)
Apr 05, 2018 40.81 41.20 40.69 40.86 113,310,416 +0.28(+0.69%)
Apr 04, 2018 38.99 40.67 38.96 40.58 146,300,464 +0.76(+1.91%)
Apr 03, 2018 39.64 39.90 38.99 39.82 128,001,296 +0.40(+1.03%)
Apr 02, 2018 39.40 39.95 38.89 39.41 158,863,936 -0.26(-0.66%)
Mar 29, 2018 39.67 39.67 39.67 0 +0.31(+0.78%)
Mar 28, 2018 39.55 40.20 39.06 39.37 176,162,848 -0.44(-1.10%)
Mar 27, 2018 41.07 41.42 39.47 39.81 172,911,168 -1.05(-2.56%)
Mar 26, 2018 39.74 40.93 39.36 40.85 158,718,800 +1.85(+4.75%)
Mar 23, 2018 39.82 40.18 39.00 39.00 173,507,728 -0.92(-2.32%)
Mar 22, 2018 40.20 40.83 39.87 39.93 175,260,272 -0.57(-1.41%)
Mar 21, 2018 41.39 41.40 40.50 40.50 156,654,864 -0.94(-2.27%)
Mar 20, 2018 41.44 41.81 41.37 41.44 83,084,944 -0.01(-0.03%)
Mar 19, 2018 41.97 41.06 41.45 141,401,168 -0.64(-1.53%)
Mar 16, 2018 42.24 42.36 42.00 42.10 166,639,536 -0.15(-0.35%)
Mar 15, 2018 42.21 42.62 42.11 42.24 96,164,536 +0.05(+0.12%)
Mar 14, 2018 42.64 42.68 42.16 42.20 124,121,592 -0.36(-0.85%)
Mar 13, 2018 43.18 43.39 42.38 42.56 133,981,896 -0.41(-0.96%)
Mar 12, 2018 42.63 43.13 42.61 42.97 136,172,528 +0.41(+0.97%)
Mar 09, 2018 42.08 42.56 41.95 42.56 136,108,688 +0.72(+1.72%)
Mar 08, 2018 41.50 41.88 41.40 41.84 99,911,096 +0.45(+1.09%)
Mar 07, 2018 41.21 41.39 134,038,288 -0.39(-0.93%)
Mar 06, 2018 42.07 42.15 41.65 41.78 99,170,376 -0.04(-0.08%)
Mar 05, 2018 41.43 42.03 41.28 41.81 120,064,072 +0.14(+0.35%)
Mar 02, 2018 40.86 41.69 40.78 41.67 162,618,944 +0.29(+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.