Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.71 48.62 47.44 47.81 191,105 +0.12(+0.25%)
May 30, 2018 47.14 47.70 46.83 47.69 133,914 +0.93(+1.99%)
May 29, 2018 47.93 48.08 46.68 46.76 124,380 -2.04(-4.18%)
May 25, 2018 48.80 48.80 48.80 0 +0.44(+0.91%)
May 24, 2018 48.19 48.77 47.83 48.36 126,802 -0.10(-0.21%)
May 23, 2018 47.65 48.73 47.60 48.46 129,578 +0.66(+1.38%)
May 22, 2018 47.91 47.96 47.52 47.80 131,449 +0.03(+0.06%)
May 21, 2018 47.42 47.90 47.25 47.77 112,755 +0.57(+1.21%)
May 18, 2018 47.20 47.50 47.06 47.20 80,286 -0.13(-0.27%)
May 17, 2018 47.11 47.91 47.11 47.33 211,709 +0.06(+0.13%)
May 16, 2018 46.97 47.99 46.97 47.27 195,931 +0.22(+0.47%)
May 15, 2018 47.01 47.33 46.24 47.05 157,476 -0.19(-0.40%)
May 14, 2018 47.98 48.27 47.06 47.24 190,379 -0.60(-1.25%)
May 11, 2018 49.03 49.03 47.79 47.84 180,510 -1.09(-2.23%)
May 10, 2018 50.14 50.18 48.18 48.93 204,417 -1.47(-2.92%)
May 09, 2018 46.93 50.97 46.78 50.40 502,143 +6.64(+15.17%)
May 08, 2018 44.46 44.46 43.21 43.76 140,245 -0.77(-1.73%)
May 07, 2018 43.84 44.56 43.84 44.53 131,446 +0.68(+1.55%)
May 04, 2018 43.34 44.27 43.16 43.85 84,763 +0.50(+1.15%)
May 03, 2018 43.37 44.11 43.28 43.35 67,341 -0.33(-0.76%)
May 02, 2018 44.70 44.77 43.62 43.68 106,714 -0.85(-1.91%)
May 01, 2018 45.07 45.07 44.22 44.53 82,007 -0.78(-1.72%)
Apr 30, 2018 45.29 45.78 44.80 45.31 44,575 +0.07(+0.15%)
Apr 27, 2018 45.47 45.90 45.09 45.24 96,703 -0.25(-0.55%)
Apr 26, 2018 45.56 46.02 45.31 45.49 60,070 +0.03(+0.07%)
Apr 25, 2018 45.16 45.78 44.94 45.46 104,448 +0.06(+0.13%)
Apr 24, 2018 45.33 45.77 44.97 45.40 151,619 +0.29(+0.64%)
Apr 23, 2018 45.41 45.99 44.95 45.11 132,610 -0.55(-1.20%)
Apr 20, 2018 45.43 46.27 45.12 45.66 113,057 +0.19(+0.42%)
Apr 19, 2018 44.80 45.75 44.80 45.47 229,531 +0.73(+1.63%)
Apr 18, 2018 45.47 45.47 44.49 44.74 120,203 -0.46(-1.02%)
Apr 17, 2018 44.86 45.81 44.35 45.20 129,945 +0.53(+1.19%)
Apr 16, 2018 45.45 45.60 44.26 44.67 170,361 -0.35(-0.78%)
Apr 13, 2018 44.91 45.11 44.42 45.02 57,521 +0.20(+0.45%)
Apr 12, 2018 45.63 45.63 44.68 44.82 88,400 -0.87(-1.90%)
Apr 11, 2018 44.76 45.80 44.76 45.69 108,546 +0.81(+1.80%)
Apr 10, 2018 45.09 45.53 44.74 44.88 95,558 -0.05(-0.11%)
Apr 09, 2018 44.70 45.49 44.54 44.93 122,317 +0.18(+0.40%)
Apr 06, 2018 45.43 45.60 44.49 44.75 112,738 -0.80(-1.76%)
Apr 05, 2018 45.27 45.84 44.57 45.55 150,964 +0.14(+0.31%)
Apr 04, 2018 45.54 45.54 44.69 45.41 158,535 -0.73(-1.58%)
Apr 03, 2018 45.67 46.21 45.24 46.14 188,521 +0.81(+1.79%)
Apr 02, 2018 46.13 46.14 45.10 45.33 206,065 -0.92(-1.99%)
Mar 29, 2018 46.25 46.25 46.25 0 +1.51(+3.38%)
Mar 28, 2018 44.88 44.92 43.80 44.74 461,758 -0.08(-0.18%)
Mar 27, 2018 44.04 45.26 43.61 44.82 291,735 +0.76(+1.72%)
Mar 26, 2018 43.80 44.19 43.32 44.06 264,946 +0.51(+1.17%)
Mar 23, 2018 43.70 44.63 43.52 43.55 151,351 +0.16(+0.37%)
Mar 22, 2018 44.85 44.85 43.39 43.39 329,952 -1.64(-3.64%)
Mar 21, 2018 44.85 45.25 44.51 45.03 393,922 +0.42(+0.94%)
Mar 20, 2018 44.69 45.58 44.45 44.61 468,005 +0.06(+0.13%)
Mar 19, 2018 44.33 45.45 43.94 44.55 387,979 +1.34(+3.10%)
Mar 16, 2018 44.00 44.00 42.11 43.21 501,184 -0.74(-1.68%)
Mar 15, 2018 46.39 46.39 43.92 43.95 606,781 -2.63(-5.65%)
Mar 14, 2018 47.80 48.02 46.46 46.58 292,061 -1.13(-2.37%)
Mar 13, 2018 49.42 49.74 47.49 47.71 223,775 -1.55(-3.15%)
Mar 12, 2018 48.50 49.53 48.50 49.26 137,374 +0.64(+1.32%)
Mar 09, 2018 49.77 50.31 48.27 48.62 169,028 -1.12(-2.25%)
Mar 08, 2018 50.10 50.48 49.64 49.74 254,939 -0.13(-0.26%)
Mar 07, 2018 50.06 48.90 49.87 245,593 +0.46(+0.93%)
Mar 06, 2018 48.08 49.68 48.02 49.41 241,048 +1.59(+3.32%)
Mar 05, 2018 47.00 47.96 46.95 47.82 189,126 +0.59(+1.25%)
Mar 02, 2018 46.55 47.38 46.06 47.23 370,190 +0.35(+0.75%)
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.