Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 39.97 40.29 39.36 39.38 2,831,571 -0.55(-1.37%)
Apr 27, 2018 41.49 41.73 39.68 39.93 3,421,382 -1.76(-4.23%)
Apr 26, 2018 42.61 42.64 40.75 41.69 2,853,471 -0.89(-2.08%)
Apr 25, 2018 42.01 42.89 41.60 42.58 2,179,708 +0.46(+1.09%)
Apr 24, 2018 42.95 43.16 41.70 42.12 1,547,536 -0.57(-1.34%)
Apr 23, 2018 42.48 42.91 42.45 42.69 1,008,810 +0.23(+0.55%)
Apr 20, 2018 42.43 42.69 42.06 42.46 1,429,190 +0.07(+0.17%)
Apr 19, 2018 43.31 43.40 42.14 42.39 1,262,184 -1.00(-2.30%)
Apr 18, 2018 43.68 43.74 43.23 43.38 1,397,059 +0.02(+0.06%)
Apr 17, 2018 43.67 43.72 43.18 43.36 1,393,501 +0.06(+0.15%)
Apr 16, 2018 43.10 43.51 42.66 43.30 1,291,581 +0.76(+1.78%)
Apr 13, 2018 43.47 43.47 42.40 42.54 1,453,500 -0.57(-1.33%)
Apr 12, 2018 43.20 43.51 42.98 43.11 1,553,516 +0.29(+0.68%)
Apr 11, 2018 42.35 43.17 42.35 42.82 1,781,290 +0.16(+0.38%)
Apr 10, 2018 42.26 42.96 42.06 42.66 1,416,923 +1.16(+2.79%)
Apr 09, 2018 41.57 41.97 41.12 41.50 1,685,431 +0.24(+0.59%)
Apr 06, 2018 41.90 42.43 40.95 41.26 1,461,221 -0.97(-2.29%)
Apr 05, 2018 41.78 42.37 41.61 42.23 1,796,739 +0.69(+1.67%)
Apr 04, 2018 39.63 41.63 39.62 41.53 2,054,903 +1.00(+2.46%)
Apr 03, 2018 39.75 40.76 39.59 40.54 2,422,683 +1.23(+3.13%)
Apr 02, 2018 40.32 40.45 38.77 39.30 1,622,883 -1.12(-2.77%)
Mar 29, 2018 40.42 40.42 40.42 0 +1.27(+3.25%)
Mar 28, 2018 39.42 39.76 38.93 39.15 1,415,751 -0.44(-1.12%)
Mar 27, 2018 40.72 40.72 39.31 39.59 963,385 -0.89(-2.21%)
Mar 26, 2018 39.79 40.58 39.52 40.49 1,526,821 +1.37(+3.50%)
Mar 23, 2018 40.16 40.45 39.04 39.12 1,774,019 -0.99(-2.47%)
Mar 22, 2018 41.07 42.20 40.10 40.11 2,982,323 -1.00(-2.43%)
Mar 21, 2018 40.41 41.51 40.21 41.11 1,118,487 +0.80(+2.00%)
Mar 20, 2018 40.82 40.82 40.10 40.30 1,525,999 -0.40(-0.99%)
Mar 19, 2018 41.21 41.21 40.22 40.70 1,347,370 -0.69(-1.67%)
Mar 16, 2018 40.74 41.47 40.62 41.40 2,473,163 +0.61(+1.50%)
Mar 15, 2018 40.79 41.14 40.51 40.79 1,073,767 +0.07(+0.18%)
Mar 14, 2018 41.45 41.55 40.62 40.71 1,512,772 -0.19(-0.47%)
Mar 13, 2018 40.99 41.57 40.81 40.91 1,398,434 +0.05(+0.12%)
Mar 12, 2018 41.57 41.81 40.86 40.86 1,474,330 -0.64(-1.53%)
Mar 09, 2018 40.40 41.52 40.24 41.49 2,068,313 +1.38(+3.43%)
Mar 08, 2018 39.44 40.24 39.19 40.12 1,902,180 +0.80(+2.05%)
Mar 07, 2018 39.50 38.84 39.31 1,247,385 -0.02(-0.04%)
Mar 06, 2018 39.43 39.57 38.85 39.33 1,254,906 +0.12(+0.31%)
Mar 05, 2018 38.45 39.40 38.16 39.21 2,057,262 +0.57(+1.48%)
Mar 02, 2018 38.48 38.87 38.01 38.64 2,230,097 -0.25(-0.64%)
Mar 01, 2018 39.52 39.81 38.47 38.89 3,541,861 -0.61(-1.55%)
Feb 28, 2018 40.33 40.41 39.50 39.50 2,723,322 -0.69(-1.72%)
Feb 27, 2018 41.76 41.82 40.19 40.19 2,478,819 -1.46(-3.51%)
Feb 26, 2018 42.14 42.16 41.25 41.65 2,666,672 -0.33(-0.78%)
Feb 23, 2018 42.23 42.23 41.57 41.98 1,247,310 +0.06(+0.15%)
Feb 22, 2018 41.91 1,805,604 +0.12(+0.29%)
Feb 21, 2018 41.99 42.38 41.64 41.79 2,173,104 -0.14(-0.33%)
Feb 20, 2018 41.72 42.47 41.22 41.93 1,641,122 +0.03(+0.08%)
Feb 16, 2018 41.90 41.90 41.90 0 -0.36(-0.85%)
Feb 15, 2018 43.31 43.37 42.04 42.26 2,211,418 -0.66(-1.53%)
Feb 14, 2018 41.58 43.06 41.55 42.92 1,875,297 +0.95(+2.26%)
Feb 13, 2018 42.12 42.66 41.59 41.97 1,853,463 -0.53(-1.25%)
Feb 12, 2018 42.72 43.17 42.31 42.50 2,130,626 +0.29(+0.68%)
Feb 09, 2018 42.60 42.97 40.44 42.21 2,921,214 +0.54(+1.29%)
Feb 08, 2018 43.57 43.70 41.61 41.67 4,396,232 -2.46(-5.56%)
Feb 07, 2018 43.26 44.76 42.58 44.13 3,013,141 +0.67(+1.55%)
Feb 06, 2018 41.18 43.75 40.72 43.46 3,372,733 +0.78(+1.82%)
Feb 05, 2018 43.46 43.89 42.20 42.68 1,694,317 -1.03(-2.35%)
Feb 02, 2018 44.86 45.13 43.63 43.70 1,538,880 -1.54(-3.40%)
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.