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%)
Apr 02, 2018 51.14 51.74 49.52 50.32 53,605,000 -1.27(-2.45%)
Mar 29, 2018 51.59 51.59 51.59 0 +1.36(+2.71%)
Mar 28, 2018 49.90 51.21 49.03 50.23 67,379,696 -0.03(-0.05%)
Mar 27, 2018 53.15 53.24 49.85 50.26 61,867,960 -2.41(-4.57%)
Mar 26, 2018 52.30 52.78 50.42 52.66 53,287,240 +1.58(+3.10%)
Mar 23, 2018 52.35 53.17 51.06 51.08 43,133,440 -1.38(-2.62%)
Mar 22, 2018 54.09 54.15 52.30 52.45 53,286,500 -2.09(-3.83%)
Mar 21, 2018 54.64 55.31 54.26 54.54 37,572,900 -0.34(-0.62%)
Mar 20, 2018 54.95 55.26 54.17 54.89 36,637,120 -0.11(-0.19%)
Mar 19, 2018 56.10 54.45 54.99 56,106,320 -1.80(-3.16%)
Mar 16, 2018 57.71 57.79 56.60 56.79 61,839,080 -0.69(-1.20%)
Mar 15, 2018 57.50 58.05 56.73 57.48 29,442,040 +0.00(+0.01%)
Mar 14, 2018 57.26 57.93 57.07 57.47 25,826,460 +0.57(+0.99%)
Mar 13, 2018 58.50 58.84 56.67 56.91 38,131,820 -1.32(-2.26%)
Mar 12, 2018 58.19 58.85 57.87 58.23 43,441,540 +0.22(+0.38%)
Mar 09, 2018 56.80 58.04 56.62 58.00 42,560,760 +1.70(+3.02%)
Mar 08, 2018 55.77 56.38 55.64 56.30 26,810,540 +0.82(+1.47%)
Mar 07, 2018 55.61 55.48 25,798,740 +0.73(+1.33%)
Mar 06, 2018 54.96 55.09 54.49 54.75 30,033,280 +0.21(+0.38%)
Mar 05, 2018 53.76 54.85 53.45 54.55 24,040,020 +0.60(+1.11%)
Mar 02, 2018 52.65 54.10 52.41 53.95 45,431,020 +0.47(+0.88%)
Mar 01, 2018 55.39 55.51 53.35 53.48 50,302,240 -1.76(-3.19%)
Feb 28, 2018 56.15 56.38 55.16 55.24 37,624,500 -0.68(-1.21%)
Feb 27, 2018 57.06 57.20 55.90 55.91 35,477,340 -1.27(-2.23%)
Feb 26, 2018 56.39 57.20 56.34 57.19 31,169,100 +0.85(+1.51%)
Feb 23, 2018 55.63 56.36 55.24 56.34 25,219,360 +1.01(+1.82%)
Feb 22, 2018 55.13 55.33 26,204,420 -0.24(-0.42%)
Feb 21, 2018 55.32 56.70 55.32 55.57 30,187,920 +0.44(+0.81%)
Feb 20, 2018 54.53 55.70 54.43 55.12 27,840,560 +0.38(+0.70%)
Feb 16, 2018 54.74 54.74 54.74 0 +0.26(+0.48%)
Feb 15, 2018 53.95 54.57 53.45 54.48 35,946,480 +0.99(+1.85%)
Feb 14, 2018 52.45 53.59 52.34 53.48 31,109,560 +0.88(+1.67%)
Feb 13, 2018 52.25 52.92 52.20 52.60 24,283,760 +0.01(+0.02%)
Feb 12, 2018 52.40 53.08 52.05 52.60 41,145,580 +0.71(+1.36%)
Feb 09, 2018 50.86 52.20 49.63 51.89 70,117,240 +1.81(+3.62%)
Feb 08, 2018 52.93 50.03 50.08 56,228,360 -2.35(-4.49%)
Feb 07, 2018 54.08 54.09 52.41 52.43 47,301,780 -1.60(-2.96%)
Feb 06, 2018 51.36 54.09 51.16 54.03 68,817,176 +0.65(+1.22%)
Feb 05, 2018 54.53 55.40 52.60 53.38 75,458,880 -2.22(-3.99%)
Feb 02, 2018 56.10 56.15 55.36 55.59 97,158,856 -2.79(-4.78%)
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.