Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 39.67 39.98 39.07 39.09 2,853,044 -0.54(-1.37%)
Apr 27, 2018 41.17 41.41 39.38 39.63 3,447,328 -1.75(-4.23%)
Apr 26, 2018 42.29 42.32 40.45 41.38 2,875,110 -0.88(-2.08%)
Apr 25, 2018 41.69 42.57 41.28 42.26 2,196,237 +0.46(+1.09%)
Apr 24, 2018 42.63 42.83 41.39 41.80 1,559,272 -0.57(-1.34%)
Apr 23, 2018 42.16 42.59 42.13 42.37 1,016,460 +0.23(+0.55%)
Apr 20, 2018 42.11 42.37 41.75 42.14 1,440,028 +0.07(+0.17%)
Apr 19, 2018 42.99 43.07 41.82 42.07 1,271,756 -0.99(-2.30%)
Apr 18, 2018 43.35 43.41 42.91 43.06 1,407,653 +0.02(+0.06%)
Apr 17, 2018 43.34 43.39 42.86 43.03 1,404,068 +0.06(+0.15%)
Apr 16, 2018 42.78 43.19 42.34 42.97 1,301,375 +0.75(+1.78%)
Apr 13, 2018 43.14 43.14 42.08 42.22 1,464,523 -0.57(-1.33%)
Apr 12, 2018 42.87 43.19 42.66 42.79 1,565,296 +0.29(+0.68%)
Apr 11, 2018 42.04 42.84 42.04 42.50 1,794,798 +0.16(+0.38%)
Apr 10, 2018 41.94 42.63 41.74 42.34 1,427,668 +1.15(+2.79%)
Apr 09, 2018 41.26 41.65 40.81 41.19 1,698,212 +0.24(+0.59%)
Apr 06, 2018 41.58 42.11 40.64 40.95 1,472,302 -0.96(-2.29%)
Apr 05, 2018 41.47 42.05 41.30 41.91 1,810,364 +0.69(+1.67%)
Apr 04, 2018 39.34 41.32 39.32 41.22 2,070,485 +0.99(+2.46%)
Apr 03, 2018 39.45 40.45 39.30 40.23 2,441,055 +1.22(+3.13%)
Apr 02, 2018 40.01 40.14 38.47 39.01 1,635,190 -1.11(-2.77%)
Mar 29, 2018 40.12 40.12 40.12 0 +1.26(+3.25%)
Mar 28, 2018 39.12 39.46 38.64 38.86 1,426,487 -0.44(-1.12%)
Mar 27, 2018 40.41 40.41 39.01 39.30 970,691 -0.89(-2.21%)
Mar 26, 2018 39.49 40.27 39.22 40.18 1,538,399 +1.36(+3.50%)
Mar 23, 2018 39.86 40.14 38.74 38.82 1,787,472 -0.98(-2.47%)
Mar 22, 2018 40.76 41.88 39.80 39.81 3,004,939 -0.99(-2.43%)
Mar 21, 2018 40.11 41.20 39.91 40.80 1,126,968 +0.80(+2.00%)
Mar 20, 2018 40.51 40.51 39.80 40.00 1,537,571 -0.40(-0.99%)
Mar 19, 2018 40.90 40.90 39.92 40.40 1,357,588 -0.69(-1.67%)
Mar 16, 2018 40.44 41.16 40.32 41.09 2,491,917 +0.61(+1.50%)
Mar 15, 2018 40.49 40.83 40.21 40.48 1,081,910 +0.07(+0.18%)
Mar 14, 2018 41.14 41.24 40.32 40.41 1,524,243 -0.19(-0.47%)
Mar 13, 2018 40.69 41.26 40.50 40.60 1,409,039 +0.05(+0.12%)
Mar 12, 2018 41.25 41.49 40.55 40.55 1,485,511 -0.63(-1.53%)
Mar 09, 2018 40.09 41.20 39.94 41.18 2,083,997 +1.37(+3.43%)
Mar 08, 2018 39.14 39.94 38.90 39.82 1,916,604 +0.80(+2.05%)
Mar 07, 2018 39.20 38.55 39.02 1,256,844 -0.02(-0.04%)
Mar 06, 2018 39.14 39.27 38.56 39.03 1,264,423 +0.12(+0.31%)
Mar 05, 2018 38.16 39.10 37.87 38.91 2,072,863 +0.57(+1.48%)
Mar 02, 2018 38.19 38.58 37.72 38.35 2,247,008 -0.25(-0.64%)
Mar 01, 2018 39.22 39.51 38.18 38.59 3,568,720 -0.61(-1.55%)
Feb 28, 2018 40.02 40.11 39.20 39.20 2,743,974 -0.67(-1.68%)
Feb 27, 2018 41.43 41.49 39.87 39.87 2,498,634 -1.45(-3.51%)
Feb 26, 2018 41.81 41.83 40.92 41.32 2,687,989 -0.33(-0.78%)
Feb 23, 2018 41.89 41.89 41.24 41.65 1,257,281 +0.06(+0.15%)
Feb 22, 2018 41.58 1,820,038 +0.12(+0.29%)
Feb 21, 2018 41.65 42.04 41.31 41.46 2,190,476 -0.14(-0.33%)
Feb 20, 2018 41.39 42.13 40.90 41.60 1,654,241 +0.03(+0.08%)
Feb 16, 2018 41.57 41.57 41.57 0 -0.36(-0.85%)
Feb 15, 2018 42.97 43.02 41.70 41.92 2,229,096 -0.65(-1.53%)
Feb 14, 2018 41.25 42.72 41.22 42.58 1,890,287 +0.94(+2.26%)
Feb 13, 2018 41.79 42.32 41.26 41.64 1,868,280 -0.53(-1.25%)
Feb 12, 2018 42.38 42.83 41.97 42.16 2,147,657 +0.29(+0.68%)
Feb 09, 2018 42.26 42.63 40.12 41.88 2,944,565 +0.53(+1.29%)
Feb 08, 2018 43.22 43.36 41.28 41.34 4,431,375 -2.44(-5.56%)
Feb 07, 2018 42.92 44.40 42.24 43.78 3,037,227 +0.67(+1.55%)
Feb 06, 2018 40.85 43.41 40.40 43.11 3,399,694 +0.77(+1.82%)
Feb 05, 2018 43.12 43.54 41.87 42.34 1,707,861 -1.02(-2.35%)
Feb 02, 2018 44.50 44.77 43.29 43.36 1,551,182 -1.53(-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.