Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.80 47.06 46.53 46.72 109,910,152 -0.16(-0.34%)
May 30, 2018 46.93 47.00 46.70 46.88 74,747,476 -0.10(-0.21%)
May 29, 2018 46.90 47.19 46.72 46.97 90,029,828 -0.17(-0.36%)
May 25, 2018 47.15 47.15 47.15 0 +0.11(+0.23%)
May 24, 2018 47.19 47.21 46.55 47.04 92,913,176 -0.05(-0.11%)
May 23, 2018 46.59 47.12 46.44 47.09 80,181,132 +0.30(+0.64%)
May 22, 2018 47.09 47.22 46.70 46.79 60,948,436 -0.12(-0.25%)
May 21, 2018 47.00 47.32 46.73 46.91 73,592,432 +0.33(+0.71%)
May 18, 2018 46.80 46.95 46.53 46.58 73,190,912 -0.17(-0.36%)
May 17, 2018 47.00 47.23 46.59 46.75 69,162,532 -0.30(-0.63%)
May 16, 2018 46.52 47.12 46.50 47.04 76,717,036 +0.43(+0.93%)
May 15, 2018 46.70 46.77 46.28 46.61 94,704,280 -0.43(-0.91%)
May 14, 2018 47.25 47.38 46.97 47.04 83,076,484 -0.11(-0.23%)
May 11, 2018 47.37 47.51 46.86 47.15 104,848,884 -0.36(-0.76%)
May 10, 2018 46.94 47.59 46.91 47.51 111,876,308 +0.67(+1.43%)
May 09, 2018 46.64 46.85 46.30 46.84 92,803,600 +0.33(+0.70%)
May 08, 2018 46.25 46.55 45.92 46.51 113,562,180 +0.22(+0.48%)
May 07, 2018 46.29 46.92 46.19 46.29 170,103,604 +0.33(+0.72%)
May 04, 2018 44.56 46.06 44.54 45.96 224,805,268 +1.74(+3.92%)
May 03, 2018 43.97 44.38 43.61 44.22 136,198,936 +0.08(+0.18%)
May 02, 2018 43.81 44.44 43.45 44.14 266,053,348 +1.87(+4.42%)
May 01, 2018 41.60 42.30 41.32 42.28 213,710,476 +0.96(+2.32%)
Apr 30, 2018 40.53 41.81 40.46 41.31 169,549,776 +0.73(+1.81%)
Apr 27, 2018 41.00 41.08 40.16 40.58 142,623,356 -0.47(-1.16%)
Apr 26, 2018 41.03 41.43 40.84 41.05 111,821,660 +0.14(+0.35%)
Apr 25, 2018 40.65 41.35 40.60 40.91 113,470,856 +0.18(+0.44%)
Apr 24, 2018 41.42 41.58 40.31 40.74 134,749,668 -0.58(-1.39%)
Apr 23, 2018 41.71 41.73 41.02 41.31 145,962,604 -0.12(-0.29%)
Apr 20, 2018 42.65 42.80 41.36 41.43 261,964,560 -1.77(-4.10%)
Apr 19, 2018 43.44 43.85 43.17 43.20 139,144,132 -1.26(-2.83%)
Apr 18, 2018 44.45 44.71 44.22 44.46 82,998,792 -0.10(-0.22%)
Apr 17, 2018 44.12 44.73 44.10 44.56 106,400,504 +0.60(+1.38%)
Apr 16, 2018 43.76 44.05 43.71 43.96 86,278,924 +0.27(+0.62%)
Apr 13, 2018 43.70 43.96 43.46 43.68 100,497,020 +0.15(+0.34%)
Apr 12, 2018 43.35 43.75 43.26 43.53 91,511,156 +0.42(+0.99%)
Apr 11, 2018 43.06 43.48 42.92 43.11 89,680,164 -0.20(-0.47%)
Apr 10, 2018 43.25 43.50 42.88 43.31 114,384,084 +0.80(+1.88%)
Apr 09, 2018 42.47 43.27 42.46 42.51 116,015,372 +0.42(+0.99%)
Apr 06, 2018 42.74 43.12 42.05 42.10 140,021,160 -1.10(-2.56%)
Apr 05, 2018 43.15 43.56 43.02 43.20 107,176,520 +0.30(+0.69%)
Apr 04, 2018 41.22 43.00 41.19 42.90 138,380,712 +0.81(+1.91%)
Apr 03, 2018 41.91 42.19 41.22 42.10 121,072,136 +0.43(+1.03%)
Apr 02, 2018 41.66 42.24 41.12 41.67 150,264,068 -0.28(-0.66%)
Mar 29, 2018 41.95 41.95 41.95 0 +0.33(+0.78%)
Mar 28, 2018 41.81 42.51 41.30 41.62 166,626,536 -0.47(-1.10%)
Mar 27, 2018 43.42 43.79 41.73 42.08 163,550,888 -1.11(-2.56%)
Mar 26, 2018 42.02 43.28 41.61 43.19 150,126,788 +1.96(+4.75%)
Mar 23, 2018 42.10 42.48 41.24 41.24 164,115,136 -0.98(-2.32%)
Mar 22, 2018 42.50 43.17 42.15 42.21 165,772,820 -0.60(-1.41%)
Mar 21, 2018 43.76 43.77 42.81 42.82 148,174,580 -0.99(-2.27%)
Mar 20, 2018 43.81 44.20 43.74 43.81 78,587,260 -0.02(-0.03%)
Mar 19, 2018 44.37 43.42 43.83 133,746,616 -0.68(-1.53%)
Mar 16, 2018 44.66 44.78 44.40 44.51 157,618,752 -0.16(-0.35%)
Mar 15, 2018 44.62 45.06 44.52 44.66 90,958,808 +0.05(+0.12%)
Mar 14, 2018 45.08 45.12 44.58 44.61 117,402,448 -0.38(-0.85%)
Mar 13, 2018 45.65 45.88 44.81 44.99 126,728,984 -0.44(-0.96%)
Mar 12, 2018 45.07 45.60 45.05 45.43 128,801,032 +0.44(+0.97%)
Mar 09, 2018 44.49 45.00 44.35 44.99 128,740,648 +0.76(+1.72%)
Mar 08, 2018 43.87 44.28 43.77 44.24 94,502,552 +0.48(+1.09%)
Mar 07, 2018 43.57 43.76 126,782,316 -0.41(-0.93%)
Mar 06, 2018 44.48 44.56 44.03 44.17 93,801,936 -0.04(-0.08%)
Mar 05, 2018 43.80 44.44 43.64 44.21 113,564,580 +0.15(+0.35%)
Mar 02, 2018 43.20 44.08 43.11 44.05 153,815,800 +0.30(+0.69%)
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.