Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 54.92 56.36 54.74 55.61 10,605,155 -1.43(-2.51%)
Apr 27, 2018 56.34 57.40 56.30 57.04 1,969,690 +0.61(+1.08%)
Apr 26, 2018 55.88 56.84 55.59 56.43 1,575,175 +1.05(+1.90%)
Apr 25, 2018 55.64 55.72 55.01 55.38 2,268,455 -0.50(-0.89%)
Apr 24, 2018 55.83 56.44 55.46 55.88 2,652,761 +0.29(+0.52%)
Apr 23, 2018 55.76 56.00 55.27 55.58 1,789,439 -0.09(-0.17%)
Apr 20, 2018 55.88 56.07 55.49 55.68 2,791,665 -0.21(-0.37%)
Apr 19, 2018 56.25 56.36 55.58 55.88 2,456,512 -0.37(-0.65%)
Apr 18, 2018 56.22 56.67 55.92 56.25 3,291,602 +0.31(+0.55%)
Apr 17, 2018 54.34 56.33 54.27 55.94 4,407,716 +2.31(+4.31%)
Apr 16, 2018 53.37 53.86 52.97 53.63 2,792,555 +0.29(+0.55%)
Apr 13, 2018 52.99 53.38 52.65 53.34 2,217,588 +0.53(+1.01%)
Apr 12, 2018 53.79 53.86 52.66 52.81 2,150,383 +0.02(+0.03%)
Apr 11, 2018 52.58 53.29 52.53 52.79 2,003,001 +0.02(+0.03%)
Apr 10, 2018 52.84 53.19 52.65 52.77 2,638,041 +0.24(+0.46%)
Apr 09, 2018 52.66 53.33 52.51 52.53 2,743,389 +0.07(+0.13%)
Apr 06, 2018 53.02 53.57 52.27 52.47 2,242,861 -0.45(-0.84%)
Apr 05, 2018 53.36 53.43 52.49 52.91 2,177,663 -0.33(-0.63%)
Apr 04, 2018 52.47 53.32 52.23 53.25 3,026,884 +0.36(+0.68%)
Apr 03, 2018 52.61 53.12 52.23 52.89 2,574,513 +0.28(+0.54%)
Apr 02, 2018 54.12 54.13 52.11 52.60 2,829,627 -1.36(-2.52%)
Mar 29, 2018 53.97 53.97 53.97 0 +0.39(+0.74%)
Mar 28, 2018 53.44 53.93 53.38 53.57 2,495,483 +0.42(+0.79%)
Mar 27, 2018 52.98 54.03 52.60 53.15 3,443,643 +0.69(+1.32%)
Mar 26, 2018 52.17 52.61 51.69 52.46 2,124,201 +0.96(+1.86%)
Mar 23, 2018 52.91 53.02 51.33 51.50 2,810,027 -1.37(-2.59%)
Mar 22, 2018 53.43 54.08 52.77 52.87 2,321,919 -0.79(-1.47%)
Mar 21, 2018 54.38 54.59 53.31 53.66 1,928,923 -0.81(-1.49%)
Mar 20, 2018 54.39 54.78 54.08 54.47 1,841,957 +0.21(+0.38%)
Mar 19, 2018 54.68 54.68 53.92 54.26 1,677,211 -0.42(-0.77%)
Mar 16, 2018 54.39 54.81 54.02 54.68 3,297,896 +0.33(+0.61%)
Mar 15, 2018 54.27 54.53 54.04 54.35 2,150,921 +0.19(+0.35%)
Mar 14, 2018 54.02 54.32 53.85 54.16 2,007,414 +0.28(+0.52%)
Mar 13, 2018 54.30 54.43 53.61 53.88 2,255,094 -0.16(-0.30%)
Mar 12, 2018 54.02 54.30 53.69 54.04 3,715,969 -0.11(-0.20%)
Mar 09, 2018 53.21 54.16 52.71 54.15 2,876,287 +1.11(+2.10%)
Mar 08, 2018 52.81 53.10 52.48 53.04 1,686,475 +0.39(+0.74%)
Mar 07, 2018 52.66 52.65 2,687,394 +0.27(+0.52%)
Mar 06, 2018 51.88 52.46 51.59 52.37 2,258,474 +0.43(+0.83%)
Mar 05, 2018 50.82 52.26 50.82 51.94 2,005,027 +0.74(+1.44%)
Mar 02, 2018 51.48 51.55 50.38 51.20 2,866,156 -0.43(-0.82%)
Mar 01, 2018 51.45 52.18 51.21 51.63 2,541,878 +0.03(+0.07%)
Feb 28, 2018 51.63 52.23 51.51 51.59 5,462,010 +0.27(+0.53%)
Feb 27, 2018 52.29 52.30 50.87 51.32 2,906,653 -0.81(-1.55%)
Feb 26, 2018 52.31 52.34 51.78 52.13 2,902,419 +0.04(+0.08%)
Feb 23, 2018 51.30 52.28 51.15 52.09 3,852,226 +1.12(+2.20%)
Feb 22, 2018 50.79 50.96 3,944,063 +0.03(+0.05%)
Feb 21, 2018 51.99 52.30 50.90 50.94 3,163,666 -1.12(-2.16%)
Feb 20, 2018 52.48 53.11 51.99 52.06 4,273,296 -0.64(-1.21%)
Feb 16, 2018 52.70 52.70 52.70 0 +0.48(+0.93%)
Feb 15, 2018 51.66 52.24 51.30 52.21 3,592,188 +0.74(+1.44%)
Feb 14, 2018 51.69 51.69 50.92 51.47 3,151,427 -0.53(-1.01%)
Feb 13, 2018 51.06 52.23 50.88 52.00 2,868,461 +0.86(+1.68%)
Feb 12, 2018 51.55 51.69 49.69 51.14 4,293,540 -0.14(-0.28%)
Feb 09, 2018 49.91 51.76 49.55 51.29 3,957,736 +1.69(+3.41%)
Feb 08, 2018 51.07 51.91 49.57 49.59 5,403,353 -1.45(-2.85%)
Feb 07, 2018 51.48 51.97 50.99 51.05 4,866,309 -0.60(-1.15%)
Feb 06, 2018 51.14 52.04 50.30 51.64 5,480,203 -1.16(-2.19%)
Feb 05, 2018 54.00 54.53 52.10 52.80 1,985,774 -1.47(-2.71%)
Feb 02, 2018 53.79 54.59 53.48 54.27 3,113,014 +0.09(+0.17%)
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.