Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 38.65 38.66 37.40 37.42 3,117,444 -1.16(-2.99%)
Apr 27, 2018 37.53 38.94 37.46 38.58 2,842,563 +1.09(+2.90%)
Apr 26, 2018 36.63 37.84 36.05 37.49 2,042,933 +1.06(+2.91%)
Apr 25, 2018 36.16 36.64 35.87 36.43 2,074,158 +0.20(+0.55%)
Apr 24, 2018 36.08 36.76 35.64 36.23 2,698,395 +0.43(+1.21%)
Apr 23, 2018 35.72 36.15 35.14 35.80 3,011,244 +0.29(+0.81%)
Apr 20, 2018 36.00 36.33 35.34 35.51 3,853,309 -0.66(-1.83%)
Apr 19, 2018 36.61 36.66 35.54 36.17 3,551,488 -0.38(-1.03%)
Apr 18, 2018 36.82 37.73 36.44 36.55 2,516,539 +0.04(+0.12%)
Apr 17, 2018 37.80 37.80 36.50 36.50 4,773,911 -0.84(-2.26%)
Apr 16, 2018 38.77 38.79 37.30 37.35 5,262,158 -1.59(-4.09%)
Apr 13, 2018 39.80 40.24 38.75 38.94 2,458,367 -0.63(-1.59%)
Apr 12, 2018 39.78 39.88 39.22 39.57 1,688,565 -0.16(-0.39%)
Apr 11, 2018 39.81 40.19 39.55 39.73 1,836,793 -0.46(-1.14%)
Apr 10, 2018 39.80 40.70 39.74 40.18 2,520,176 +0.89(+2.26%)
Apr 09, 2018 40.26 40.46 39.23 39.30 2,882,810 -0.73(-1.83%)
Apr 06, 2018 40.85 40.86 39.56 40.03 2,268,241 -1.25(-3.03%)
Apr 05, 2018 41.25 41.50 40.71 41.28 2,594,998 +0.10(+0.25%)
Apr 04, 2018 39.03 41.29 39.03 41.17 3,405,672 +1.68(+4.25%)
Apr 03, 2018 37.94 39.52 37.84 39.49 4,115,520 +1.74(+4.61%)
Apr 02, 2018 39.18 39.20 37.18 37.75 2,895,002 -1.48(-3.78%)
Mar 29, 2018 39.24 39.24 39.24 0 +0.65(+1.70%)
Mar 28, 2018 38.23 39.14 37.78 38.58 2,460,515 +0.58(+1.52%)
Mar 27, 2018 38.89 38.93 37.78 38.00 2,984,519 -0.99(-2.54%)
Mar 26, 2018 38.13 39.14 37.56 38.99 3,661,778 +1.31(+3.48%)
Mar 23, 2018 36.71 38.24 36.54 37.68 5,936,186 +1.60(+4.44%)
Mar 22, 2018 37.56 37.62 36.00 36.08 3,231,026 -1.62(-4.30%)
Mar 21, 2018 37.57 38.15 37.56 37.70 2,834,108 +0.12(+0.32%)
Mar 20, 2018 37.82 37.96 37.43 37.58 3,159,236 -0.17(-0.46%)
Mar 19, 2018 37.81 37.98 37.46 37.75 4,276,329 -0.25(-0.66%)
Mar 16, 2018 37.42 38.44 37.36 38.00 4,626,617 +0.56(+1.50%)
Mar 15, 2018 37.47 37.82 37.25 37.44 2,882,308 +0.17(+0.46%)
Mar 14, 2018 38.04 38.38 37.20 37.27 2,519,356 -0.52(-1.37%)
Mar 13, 2018 37.77 38.23 37.63 37.79 5,675,058 +0.47(+1.25%)
Mar 12, 2018 36.82 37.56 36.60 37.32 6,313,839 +0.65(+1.79%)
Mar 09, 2018 35.44 36.68 35.26 36.67 5,664,681 +1.47(+4.19%)
Mar 08, 2018 35.25 35.84 34.89 35.19 3,474,609 +0.11(+0.32%)
Mar 07, 2018 34.78 35.08 4,293,598 -1.19(-3.28%)
Mar 06, 2018 35.70 36.30 35.33 36.27 4,079,853 +0.40(+1.13%)
Mar 05, 2018 34.39 36.19 34.39 35.87 10,322,104 +1.37(+3.97%)
Mar 02, 2018 35.02 35.32 32.89 34.50 26,443,674 -5.03(-12.73%)
Mar 01, 2018 39.55 40.12 38.51 39.53 7,763,510 -0.03(-0.07%)
Feb 28, 2018 41.35 41.72 39.47 39.55 6,089,988 -1.40(-3.43%)
Feb 27, 2018 42.97 43.60 40.92 40.96 4,936,666 -1.53(-3.61%)
Feb 26, 2018 42.23 42.72 41.59 42.49 3,700,101 +0.92(+2.22%)
Feb 23, 2018 41.79 42.04 40.97 41.57 3,426,890 -0.01(-0.02%)
Feb 22, 2018 41.27 41.58 4,441,578 -0.14(-0.33%)
Feb 21, 2018 41.79 42.66 41.59 41.72 2,093,849 +0.22(+0.52%)
Feb 20, 2018 42.31 41.05 41.50 3,040,758 -0.86(-2.03%)
Feb 16, 2018 42.36 42.36 42.36 0 -0.06(-0.14%)
Feb 15, 2018 42.30 42.47 41.46 42.42 2,364,447 +0.57(+1.36%)
Feb 14, 2018 39.75 42.18 39.46 41.85 4,266,207 +1.67(+4.16%)
Feb 13, 2018 39.74 41.09 39.60 40.18 3,714,050 +0.26(+0.65%)
Feb 12, 2018 40.31 40.49 38.68 39.92 3,794,469 +0.09(+0.22%)
Feb 09, 2018 40.07 40.55 37.94 39.84 5,197,370 +0.31(+0.78%)
Feb 08, 2018 41.54 41.79 39.52 39.53 3,700,368 -1.84(-4.44%)
Feb 07, 2018 41.10 42.17 40.84 41.36 3,685,517 +0.32(+0.78%)
Feb 06, 2018 38.60 41.32 38.07 41.04 4,609,273 +0.89(+2.21%)
Feb 05, 2018 41.16 41.73 39.58 40.16 4,028,690 -1.52(-3.66%)
Feb 02, 2018 42.01 42.20 41.29 41.68 4,021,229 -0.72(-1.69%)
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.