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%)
Apr 02, 2018 54.99 55.15 52.45 52.93 5,225,919 -2.59(-4.67%)
Mar 29, 2018 55.53 55.53 55.53 0 +1.17(+2.15%)
Mar 28, 2018 54.74 55.30 53.97 54.35 2,412,637 -0.42(-0.77%)
Mar 27, 2018 56.76 57.15 54.48 54.78 3,991,300 -1.47(-2.61%)
Mar 26, 2018 55.33 56.30 54.92 56.24 2,760,986 +2.01(+3.71%)
Mar 23, 2018 55.49 55.68 54.23 54.23 2,168,298 -1.12(-2.03%)
Mar 22, 2018 56.16 56.64 55.21 55.36 1,802,408 -1.27(-2.25%)
Mar 21, 2018 56.82 57.34 56.42 56.63 1,813,646 -0.27(-0.47%)
Mar 20, 2018 56.71 57.24 56.37 56.90 1,757,583 +0.34(+0.60%)
Mar 19, 2018 57.18 57.35 55.76 56.56 2,407,591 -1.18(-2.04%)
Mar 16, 2018 57.80 58.33 57.30 57.74 4,381,408 +0.23(+0.40%)
Mar 15, 2018 57.04 57.91 56.95 57.51 2,641,537 +0.33(+0.58%)
Mar 14, 2018 57.90 57.98 56.83 57.18 3,438,329 -0.17(-0.29%)
Mar 13, 2018 58.89 59.08 57.28 57.34 2,774,881 -1.20(-2.05%)
Mar 12, 2018 59.01 59.38 58.44 58.54 1,960,856 +0.03(+0.05%)
Mar 09, 2018 57.85 58.76 57.69 58.51 1,798,146 +1.18(+2.06%)
Mar 08, 2018 58.16 58.16 57.07 57.33 1,623,411 -0.57(-0.99%)
Mar 07, 2018 57.01 57.90 1,586,343 +0.02(+0.03%)
Mar 06, 2018 57.10 57.89 56.66 57.89 2,295,492 +0.97(+1.70%)
Mar 05, 2018 56.26 57.51 56.08 56.92 1,498,763 +0.46(+0.82%)
Mar 02, 2018 55.99 56.56 55.56 56.46 1,845,308 +0.30(+0.54%)
Mar 01, 2018 56.24 56.62 55.28 56.15 3,266,612 -0.04(-0.07%)
Feb 28, 2018 56.35 57.12 56.12 56.19 2,863,373 -0.73(-1.28%)
Feb 27, 2018 57.13 57.66 56.37 56.92 2,525,067 -0.34(-0.59%)
Feb 26, 2018 56.59 57.33 56.41 57.26 1,665,054 +0.48(+0.84%)
Feb 23, 2018 56.49 56.81 55.43 56.78 2,897,728 +0.88(+1.57%)
Feb 22, 2018 55.71 55.90 2,281,467 -0.65(-1.15%)
Feb 21, 2018 57.12 57.60 56.51 56.55 1,835,363 -0.34(-0.60%)
Feb 20, 2018 55.75 57.89 55.75 56.89 3,341,290 +0.79(+1.40%)
Feb 16, 2018 56.10 56.10 56.10 0 +0.05(+0.08%)
Feb 15, 2018 54.40 54.44 54.00 56.06 5,380,727 +1.90(+3.50%)
Feb 14, 2018 53.11 54.34 53.00 54.16 1,874,012 +0.73(+1.37%)
Feb 13, 2018 53.05 53.43 1,486,814 -0.38(-0.70%)
Feb 12, 2018 53.34 54.34 53.24 53.80 2,595,213 +0.73(+1.38%)
Feb 09, 2018 51.40 53.45 50.99 53.07 4,780,018 +2.15(+4.23%)
Feb 08, 2018 52.06 52.72 50.82 50.92 4,107,341 -1.11(-2.13%)
Feb 07, 2018 53.82 53.89 51.65 52.03 4,020,870 -2.45(-4.50%)
Feb 06, 2018 52.87 54.83 52.17 54.48 3,452,708 +0.01(+0.02%)
Feb 05, 2018 54.72 56.18 53.91 54.47 3,205,869 -0.97(-1.75%)
Feb 02, 2018 55.70 56.50 54.95 55.44 3,529,520 -0.55(-0.98%)
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.