Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 50.87 51.25 50.86 50.89 834,960 +0.09(+0.18%)
Apr 27, 2018 50.48 50.82 50.40 50.80 226,336 +0.36(+0.71%)
Apr 26, 2018 49.47 50.53 49.31 50.44 811,539 +1.33(+2.71%)
Apr 25, 2018 49.35 49.51 49.01 49.11 581,734 -0.21(-0.43%)
Apr 24, 2018 49.63 49.87 49.10 49.32 504,247 -0.09(-0.18%)
Apr 23, 2018 49.40 49.81 49.35 49.41 401,642 +0.20(+0.41%)
Apr 20, 2018 49.44 49.45 49.07 49.21 471,045 +0.07(+0.14%)
Apr 19, 2018 49.51 49.57 49.00 49.14 458,134 -0.37(-0.75%)
Apr 18, 2018 49.23 49.84 49.16 49.51 824,364 +0.53(+1.08%)
Apr 17, 2018 49.50 49.51 48.98 48.98 697,449 -0.25(-0.51%)
Apr 16, 2018 49.55 49.62 49.11 49.23 821,773 -0.08(-0.16%)
Apr 13, 2018 50.25 50.25 49.15 49.31 719,606 -0.53(-1.06%)
Apr 12, 2018 49.67 50.26 49.64 49.84 868,143 +0.41(+0.83%)
Apr 11, 2018 49.12 49.58 48.91 49.43 804,217 +0.22(+0.45%)
Apr 10, 2018 49.84 49.89 49.18 49.21 569,868 -0.17(-0.34%)
Apr 09, 2018 49.56 49.75 49.20 49.38 758,407 +0.16(+0.33%)
Apr 06, 2018 49.21 49.22 987,420 -0.74(-1.48%)
Apr 05, 2018 49.98 50.03 49.40 49.96 674,231 +0.27(+0.54%)
Apr 04, 2018 49.51 49.81 49.12 49.69 1,605,595 -0.18(-0.36%)
Apr 03, 2018 49.85 50.22 49.63 49.87 1,884,023 +0.20(+0.40%)
Apr 02, 2018 50.21 50.32 49.59 49.67 946,865 -0.55(-1.10%)
Mar 29, 2018 50.22 50.22 50.22 0 +0.06(+0.12%)
Mar 28, 2018 50.05 50.51 49.88 50.16 1,227,762 +0.16(+0.32%)
Mar 27, 2018 50.63 50.67 49.86 50.00 1,201,321 -0.67(-1.32%)
Mar 26, 2018 50.80 50.80 50.16 50.67 647,232 +0.88(+1.77%)
Mar 23, 2018 50.13 50.18 49.70 49.79 1,701,737 -0.22(-0.44%)
Mar 22, 2018 51.06 51.12 50.01 50.01 833,783 -1.54(-2.99%)
Mar 21, 2018 51.54 52.29 51.36 51.55 966,201 -0.15(-0.29%)
Mar 20, 2018 51.57 51.80 51.31 51.70 827,806 +0.17(+0.33%)
Mar 19, 2018 52.13 52.29 51.21 51.53 557,529 -0.94(-1.79%)
Mar 16, 2018 52.44 52.71 52.21 52.47 4,032,992 +0.08(+0.15%)
Mar 15, 2018 51.57 52.83 51.57 52.39 831,124 +0.83(+1.61%)
Mar 14, 2018 51.48 51.96 51.20 51.56 509,245 +0.32(+0.62%)
Mar 13, 2018 51.50 51.60 51.13 51.24 657,574 -0.03(-0.06%)
Mar 12, 2018 51.56 51.64 51.19 51.27 575,485 -0.23(-0.45%)
Mar 09, 2018 51.98 51.98 51.26 51.50 680,683 -0.17(-0.33%)
Mar 08, 2018 51.26 51.95 51.25 51.67 587,695 +0.54(+1.06%)
Mar 07, 2018 51.49 51.13 567,717 +0.08(+0.16%)
Mar 06, 2018 51.06 51.24 50.76 51.05 1,015,922 +0.08(+0.16%)
Mar 05, 2018 50.00 50.97 50.00 50.97 1,016,013 +0.87(+1.74%)
Mar 02, 2018 48.94 50.19 48.94 50.10 865,055 +0.78(+1.58%)
Mar 01, 2018 49.83 50.11 49.20 49.32 1,422,289 -0.43(-0.86%)
Feb 28, 2018 50.56 50.77 49.68 49.75 1,784,338 -0.68(-1.35%)
Feb 27, 2018 50.92 51.35 50.32 50.43 1,199,998 -0.75(-1.47%)
Feb 26, 2018 51.53 51.63 50.91 51.18 1,158,270 -0.01(-0.02%)
Feb 23, 2018 51.47 51.52 51.01 51.19 1,044,152 +0.07(+0.14%)
Feb 22, 2018 51.41 51.73 51.02 51.12 2,577,848 +0.02(+0.04%)
Feb 21, 2018 50.97 51.61 50.97 51.10 1,336,943 +0.30(+0.59%)
Feb 20, 2018 50.55 51.26 50.55 50.80 1,457,292 +0.21(+0.42%)
Feb 16, 2018 50.59 50.59 50.59 0 +1.16(+2.35%)
Feb 15, 2018 49.47 49.57 48.66 49.43 1,273,367 +1.04(+2.15%)
Feb 14, 2018 48.51 48.92 48.38 48.39 1,571,687 -0.73(-1.49%)
Feb 13, 2018 49.21 49.12 1,429,235 +0.17(+0.35%)
Feb 12, 2018 48.76 49.25 48.60 48.95 1,589,033 +0.32(+0.66%)
Feb 09, 2018 48.15 48.81 47.74 48.63 1,384,407 +0.64(+1.33%)
Feb 08, 2018 49.21 49.50 47.95 47.99 1,533,500 -1.34(-2.72%)
Feb 07, 2018 49.48 49.80 49.08 49.33 1,923,778 -0.21(-0.42%)
Feb 06, 2018 48.00 49.56 46.71 49.54 1,888,941 +0.73(+1.50%)
Feb 05, 2018 49.47 49.59 48.50 48.81 1,096,648 -0.97(-1.95%)
Feb 02, 2018 50.91 50.99 49.62 49.78 1,231,592 -1.42(-2.77%)
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.