Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 34.92 35.42 33.37 33.55 4,267,980 -1.19(-3.43%)
Apr 27, 2018 36.76 36.80 34.66 34.74 3,750,720 -2.07(-5.62%)
Apr 26, 2018 37.02 37.45 36.54 36.81 1,847,515 -0.05(-0.14%)
Apr 25, 2018 36.82 37.21 36.45 36.86 1,486,832 +0.08(+0.22%)
Apr 24, 2018 37.39 37.63 36.56 36.78 2,015,271 -0.50(-1.34%)
Apr 23, 2018 37.24 37.49 36.92 37.28 2,207,360 +0.05(+0.13%)
Apr 20, 2018 38.46 38.77 37.16 37.23 2,607,085 -1.29(-3.35%)
Apr 19, 2018 39.03 39.50 38.45 38.52 1,679,944 -0.59(-1.51%)
Apr 18, 2018 38.97 39.49 38.75 39.11 1,364,325 +0.42(+1.09%)
Apr 17, 2018 38.97 39.09 38.59 38.69 2,117,183 -0.28(-0.72%)
Apr 16, 2018 38.71 39.32 38.40 38.97 2,021,600 +0.44(+1.14%)
Apr 13, 2018 38.68 39.04 38.30 38.53 1,282,076 -0.15(-0.39%)
Apr 12, 2018 38.95 39.30 38.46 38.68 981,358 -0.16(-0.41%)
Apr 11, 2018 39.16 39.66 38.80 38.84 2,219,916 -0.40(-1.02%)
Apr 10, 2018 38.91 39.50 38.38 39.24 2,016,023 +0.82(+2.13%)
Apr 09, 2018 38.65 39.19 38.21 38.42 1,457,640 -0.09(-0.23%)
Apr 06, 2018 39.06 39.72 38.17 38.51 3,019,423 -0.95(-2.41%)
Apr 05, 2018 38.86 39.69 38.74 39.46 2,499,735 +0.68(+1.75%)
Apr 04, 2018 37.94 38.98 37.65 38.78 2,612,003 +0.28(+0.73%)
Apr 03, 2018 37.47 38.54 37.22 38.50 2,602,258 +1.29(+3.47%)
Apr 02, 2018 37.66 38.07 36.85 37.21 2,443,732 -0.68(-1.79%)
Mar 29, 2018 37.89 37.89 37.89 0 +0.45(+1.20%)
Mar 28, 2018 37.51 37.85 36.96 37.44 2,480,361 +0.19(+0.51%)
Mar 27, 2018 37.40 37.90 36.00 37.25 2,871,994 +0.16(+0.43%)
Mar 26, 2018 37.15 37.59 36.48 37.09 2,850,379 +0.44(+1.20%)
Mar 23, 2018 38.31 38.36 36.62 36.65 2,489,445 -1.12(-2.97%)
Mar 22, 2018 38.68 38.79 37.75 37.77 2,356,661 -1.29(-3.30%)
Mar 21, 2018 38.69 39.66 38.68 39.06 1,566,520 +0.26(+0.67%)
Mar 20, 2018 39.76 40.03 38.58 38.80 3,004,654 -0.85(-2.14%)
Mar 19, 2018 40.63 40.64 39.15 39.65 2,404,215 -1.11(-2.72%)
Mar 16, 2018 40.35 41.34 40.20 40.76 3,186,084 +0.68(+1.70%)
Mar 15, 2018 40.50 41.20 39.92 40.08 1,794,824 -0.42(-1.04%)
Mar 14, 2018 40.97 41.22 40.47 40.50 1,791,867 -0.49(-1.20%)
Mar 13, 2018 41.60 41.75 40.76 40.99 1,935,913 -0.36(-0.87%)
Mar 12, 2018 40.90 41.58 40.78 41.35 2,065,935 +0.59(+1.45%)
Mar 09, 2018 41.57 41.70 40.62 40.76 2,280,181 -0.62(-1.50%)
Mar 08, 2018 41.68 41.90 41.32 41.38 2,158,636 -0.04(-0.10%)
Mar 07, 2018 41.66 41.42 1,714,088 +0.20(+0.49%)
Mar 06, 2018 41.74 41.78 40.95 41.22 1,616,913 -0.23(-0.55%)
Mar 05, 2018 40.76 41.90 40.46 41.45 1,627,076 +0.47(+1.15%)
Mar 02, 2018 40.32 41.15 40.22 40.98 2,049,013 +0.26(+0.64%)
Mar 01, 2018 41.63 42.03 40.29 40.72 3,626,118 -0.97(-2.33%)
Feb 28, 2018 43.64 43.77 41.67 41.69 4,061,224 -1.95(-4.47%)
Feb 27, 2018 45.03 45.03 43.58 43.64 3,985,640 -1.31(-2.91%)
Feb 26, 2018 44.63 45.05 44.26 44.95 1,412,940 +0.47(+1.06%)
Feb 23, 2018 44.28 44.86 43.48 44.48 2,737,013 +0.61(+1.39%)
Feb 22, 2018 43.49 44.89 43.47 43.87 3,160,071 +0.69(+1.60%)
Feb 21, 2018 44.13 45.15 43.13 43.18 4,234,182 -1.39(-3.12%)
Feb 20, 2018 45.58 45.76 44.44 44.57 3,824,700 -1.12(-2.45%)
Feb 16, 2018 45.69 45.69 45.69 0 +0.00(+0.00%)
Feb 15, 2018 45.13 46.19 44.66 45.69 2,899,624 +0.76(+1.69%)
Feb 14, 2018 43.86 45.08 43.48 44.93 2,011,662 +0.60(+1.35%)
Feb 13, 2018 43.84 44.40 43.43 44.33 2,108,668 +0.33(+0.75%)
Feb 12, 2018 43.54 44.35 43.34 44.00 1,955,333 +0.60(+1.38%)
Feb 09, 2018 44.09 44.39 42.28 43.40 3,599,719 -0.37(-0.85%)
Feb 08, 2018 45.39 43.75 43.77 3,059,145 -1.33(-2.95%)
Feb 07, 2018 44.75 45.69 44.09 45.10 4,809,805 +1.78(+4.11%)
Feb 06, 2018 44.44 45.75 42.48 43.32 4,370,080 -2.18(-4.79%)
Feb 05, 2018 46.62 47.08 44.87 45.50 2,992,468 -1.29(-2.76%)
Feb 02, 2018 46.96 47.59 46.54 46.79 1,960,223 -0.37(-0.78%)
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.