Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 50.43 50.83 49.60 50.25 4,736,290 +0.01(+0.02%)
Apr 27, 2018 50.68 50.95 49.29 50.24 4,349,308 -0.71(-1.39%)
Apr 26, 2018 50.61 51.24 50.24 50.95 4,536,876 +0.79(+1.58%)
Apr 25, 2018 49.74 50.35 49.28 50.16 3,721,529 +0.57(+1.15%)
Apr 24, 2018 50.13 50.37 49.32 49.59 4,595,779 -0.02(-0.04%)
Apr 23, 2018 50.60 50.62 49.48 49.61 4,338,710 -0.55(-1.10%)
Apr 20, 2018 51.55 51.76 49.96 50.16 5,315,573 -1.61(-3.12%)
Apr 19, 2018 53.00 53.28 51.74 51.77 3,651,465 -2.23(-4.13%)
Apr 18, 2018 54.06 54.51 53.73 54.00 1,502,637 -0.39(-0.71%)
Apr 17, 2018 54.11 54.58 53.80 54.39 1,983,388 +0.82(+1.53%)
Apr 16, 2018 53.23 53.85 53.04 53.57 1,912,363 +0.34(+0.64%)
Apr 13, 2018 54.13 54.25 53.05 53.23 1,723,075 -0.80(-1.48%)
Apr 12, 2018 53.52 54.23 53.37 54.03 1,828,738 +0.80(+1.51%)
Apr 11, 2018 52.92 53.81 52.81 53.23 1,266,627 -0.23(-0.43%)
Apr 10, 2018 53.44 54.10 52.84 53.46 2,234,684 +1.03(+1.97%)
Apr 09, 2018 52.69 54.05 52.41 52.43 3,164,169 +0.05(+0.09%)
Apr 06, 2018 52.86 53.77 52.28 52.38 5,771,575 -0.97(-1.81%)
Apr 05, 2018 55.09 55.10 52.86 53.35 4,950,551 -1.24(-2.26%)
Apr 04, 2018 53.07 54.73 53.07 54.58 3,190,299 +0.28(+0.51%)
Apr 03, 2018 53.52 54.65 53.40 54.31 3,095,020 +1.37(+2.60%)
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.