Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 52.78 52.78 51.88 52.07 1,369,992 -0.70(-1.33%)
May 30, 2018 52.50 52.95 52.38 52.78 821,508 +0.40(+0.76%)
May 29, 2018 52.19 52.77 52.09 52.38 883,836 -0.10(-0.20%)
May 25, 2018 52.48 52.48 52.48 0 +0.03(+0.05%)
May 24, 2018 52.19 52.58 52.09 52.45 630,263 +0.22(+0.41%)
May 23, 2018 52.28 52.35 51.70 52.24 798,950 -0.16(-0.31%)
May 22, 2018 52.26 52.68 52.26 52.40 597,946 +0.05(+0.10%)
May 21, 2018 52.10 52.48 52.00 52.35 591,666 +0.56(+1.09%)
May 18, 2018 51.73 51.90 51.36 51.79 621,619 +0.02(+0.03%)
May 17, 2018 51.63 52.06 51.57 51.77 722,730 +0.04(+0.08%)
May 16, 2018 51.23 52.00 51.15 51.73 861,301 +0.40(+0.78%)
May 15, 2018 51.35 51.48 50.88 51.33 922,840 -0.14(-0.27%)
May 14, 2018 51.36 51.59 51.05 51.47 771,052 +0.09(+0.17%)
May 11, 2018 51.22 51.63 51.13 51.38 818,744 +0.09(+0.17%)
May 10, 2018 51.58 51.61 51.20 51.29 989,264 -0.19(-0.37%)
May 09, 2018 51.66 51.88 51.37 51.48 1,016,330 -0.15(-0.29%)
May 08, 2018 51.86 51.98 51.28 51.63 883,427 +0.18(+0.35%)
May 07, 2018 51.87 51.87 51.18 51.45 1,016,924 -0.45(-0.87%)
May 04, 2018 52.00 52.24 51.74 51.90 1,763,534 -0.40(-0.76%)
May 03, 2018 53.73 53.73 52.02 52.30 2,070,160 -1.39(-2.58%)
May 02, 2018 52.82 54.13 52.28 53.69 3,084,565 +2.57(+5.02%)
May 01, 2018 50.54 51.22 50.18 51.12 1,429,069 +0.28(+0.55%)
Apr 30, 2018 51.28 51.34 50.74 50.84 1,048,487 -0.51(-1.00%)
Apr 27, 2018 50.82 51.60 50.66 51.35 1,249,590 +0.26(+0.51%)
Apr 26, 2018 50.52 51.11 50.40 51.09 1,123,924 +0.98(+1.95%)
Apr 25, 2018 50.01 50.24 49.40 50.11 918,302 +0.15(+0.29%)
Apr 24, 2018 50.48 50.85 49.74 49.97 1,039,427 -0.37(-0.74%)
Apr 23, 2018 51.09 51.13 50.10 50.34 1,230,471 -0.74(-1.44%)
Apr 20, 2018 51.43 51.55 50.76 51.08 662,170 -0.25(-0.49%)
Apr 19, 2018 51.87 51.87 50.93 51.33 667,915 -0.65(-1.25%)
Apr 18, 2018 51.96 52.32 51.80 51.98 846,054 +0.05(+0.10%)
Apr 17, 2018 51.94 52.09 51.69 51.93 1,059,499 +0.42(+0.82%)
Apr 16, 2018 51.48 51.74 51.07 51.50 817,819 +0.35(+0.68%)
Apr 13, 2018 51.66 51.66 50.96 51.15 755,903 -0.23(-0.46%)
Apr 12, 2018 51.52 51.70 51.34 51.39 687,164 +0.01(+0.02%)
Apr 11, 2018 51.25 51.52 51.15 51.38 782,828 -0.07(-0.13%)
Apr 10, 2018 51.34 51.72 51.05 51.45 745,255 +0.75(+1.47%)
Apr 09, 2018 50.86 51.28 50.59 50.70 774,547 +0.08(+0.15%)
Apr 06, 2018 51.39 51.69 50.16 50.63 864,058 -1.07(-2.06%)
Apr 05, 2018 51.67 51.81 51.30 51.69 1,365,802 +0.28(+0.54%)
Apr 04, 2018 50.37 51.48 50.15 51.41 1,216,926 +0.46(+0.90%)
Apr 03, 2018 50.56 51.05 50.11 50.96 807,292 +0.64(+1.27%)
Apr 02, 2018 50.95 50.95 49.65 50.31 980,545 -0.75(-1.48%)
Mar 29, 2018 51.07 51.07 51.07 0 +0.62(+1.24%)
Mar 28, 2018 50.44 51.01 50.12 50.44 831,229 +0.06(+0.12%)
Mar 27, 2018 50.88 51.42 50.10 50.38 901,940 -0.48(-0.94%)
Mar 26, 2018 50.50 51.09 50.31 50.86 910,366 +0.88(+1.75%)
Mar 23, 2018 50.82 50.96 49.97 49.98 862,328 -0.57(-1.13%)
Mar 22, 2018 51.24 51.51 50.55 50.56 1,063,673 -1.01(-1.97%)
Mar 21, 2018 51.94 52.15 51.54 51.57 812,794 -0.42(-0.80%)
Mar 20, 2018 51.95 52.12 51.74 51.99 1,078,580 +0.13(+0.25%)
Mar 19, 2018 51.80 52.00 51.44 51.86 1,044,766 -0.23(-0.45%)
Mar 16, 2018 51.75 52.24 51.57 52.09 3,333,676 +0.37(+0.72%)
Mar 15, 2018 52.38 52.52 51.61 51.72 1,005,868 -0.50(-0.96%)
Mar 14, 2018 52.90 52.99 51.97 52.22 1,019,004 -0.33(-0.63%)
Mar 13, 2018 52.85 53.09 52.34 52.55 1,061,339 +0.12(+0.23%)
Mar 12, 2018 52.47 52.76 52.13 52.43 804,688 +0.02(+0.03%)
Mar 09, 2018 51.60 52.44 51.51 52.41 1,123,034 +0.95(+1.84%)
Mar 08, 2018 51.99 53.38 51.19 51.47 973,013 -0.09(-0.17%)
Mar 07, 2018 51.61 51.55 1,043,995 +0.15(+0.30%)
Mar 06, 2018 51.24 51.41 50.79 51.40 1,072,039 +0.18(+0.35%)
Mar 05, 2018 50.71 51.47 50.58 51.22 1,091,628 +0.15(+0.30%)
Mar 02, 2018 50.41 51.15 49.70 51.06 1,090,058 +0.48(+0.95%)
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.