Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 39.84 40.15 39.23 39.25 2,841,083 -0.55(-1.37%)
Apr 27, 2018 41.35 41.59 39.55 39.80 3,432,876 -1.76(-4.23%)
Apr 26, 2018 42.47 42.49 40.62 41.55 2,863,057 -0.88(-2.08%)
Apr 25, 2018 41.87 42.75 41.46 42.44 2,187,030 +0.46(+1.09%)
Apr 24, 2018 42.81 43.01 41.56 41.98 1,552,735 -0.57(-1.34%)
Apr 23, 2018 42.33 42.77 42.31 42.55 1,012,199 +0.23(+0.55%)
Apr 20, 2018 42.28 42.55 41.92 42.32 1,433,991 +0.07(+0.17%)
Apr 19, 2018 43.17 43.26 42.00 42.24 1,266,425 -0.99(-2.30%)
Apr 18, 2018 43.54 43.59 43.09 43.24 1,401,752 +0.02(+0.06%)
Apr 17, 2018 43.52 43.57 43.04 43.22 1,398,182 +0.06(+0.15%)
Apr 16, 2018 42.96 43.37 42.52 43.15 1,295,920 +0.75(+1.78%)
Apr 13, 2018 43.32 43.32 42.26 42.40 1,458,383 -0.57(-1.33%)
Apr 12, 2018 43.05 43.37 42.84 42.97 1,558,734 +0.29(+0.68%)
Apr 11, 2018 42.21 43.02 42.21 42.68 1,787,274 +0.16(+0.38%)
Apr 10, 2018 42.12 42.81 41.92 42.52 1,421,683 +1.16(+2.79%)
Apr 09, 2018 41.43 41.83 40.99 41.36 1,691,093 +0.24(+0.59%)
Apr 06, 2018 41.76 42.28 40.81 41.12 1,466,130 -0.96(-2.29%)
Apr 05, 2018 41.64 42.23 41.47 42.08 1,802,775 +0.69(+1.67%)
Apr 04, 2018 39.50 41.49 39.49 41.39 2,061,806 +0.99(+2.46%)
Apr 03, 2018 39.61 40.62 39.46 40.40 2,430,822 +1.23(+3.13%)
Apr 02, 2018 40.18 40.31 38.64 39.17 1,628,335 -1.11(-2.77%)
Mar 29, 2018 40.29 40.29 40.29 0 +1.27(+3.25%)
Mar 28, 2018 39.29 39.63 38.80 39.02 1,420,507 -0.44(-1.12%)
Mar 27, 2018 40.58 40.58 39.18 39.46 966,622 -0.89(-2.21%)
Mar 26, 2018 39.65 40.44 39.39 40.35 1,531,950 +1.36(+3.50%)
Mar 23, 2018 40.02 40.31 38.91 38.99 1,779,979 -0.99(-2.47%)
Mar 22, 2018 40.93 42.06 39.97 39.97 2,992,342 -0.99(-2.43%)
Mar 21, 2018 40.28 41.37 40.08 40.97 1,122,244 +0.80(+2.00%)
Mar 20, 2018 40.68 40.68 39.96 40.17 1,531,126 -0.40(-0.99%)
Mar 19, 2018 41.07 41.07 40.09 40.57 1,351,897 -0.69(-1.67%)
Mar 16, 2018 40.61 41.33 40.49 41.26 2,481,471 +0.61(+1.50%)
Mar 15, 2018 40.66 41.00 40.38 40.65 1,077,375 +0.07(+0.18%)
Mar 14, 2018 41.31 41.41 40.49 40.58 1,517,854 -0.19(-0.47%)
Mar 13, 2018 40.86 41.43 40.67 40.77 1,403,132 +0.05(+0.12%)
Mar 12, 2018 41.43 41.67 40.72 40.72 1,479,283 -0.63(-1.53%)
Mar 09, 2018 40.26 41.38 40.10 41.35 2,075,261 +1.37(+3.43%)
Mar 08, 2018 39.31 40.10 39.06 39.98 1,908,570 +0.80(+2.05%)
Mar 07, 2018 39.37 38.71 39.18 1,251,575 -0.02(-0.04%)
Mar 06, 2018 39.30 39.44 38.72 39.20 1,259,122 +0.12(+0.31%)
Mar 05, 2018 38.32 39.27 38.03 39.08 2,064,173 +0.57(+1.48%)
Mar 02, 2018 38.35 38.74 37.88 38.51 2,237,589 -0.25(-0.64%)
Mar 01, 2018 39.39 39.68 38.34 38.76 3,553,759 -0.61(-1.55%)
Feb 28, 2018 40.19 40.28 39.37 39.37 2,732,471 -0.69(-1.72%)
Feb 27, 2018 41.62 41.68 40.06 40.06 2,487,146 -1.46(-3.51%)
Feb 26, 2018 42.00 42.02 41.11 41.51 2,675,631 -0.33(-0.78%)
Feb 23, 2018 42.09 42.09 41.43 41.84 1,251,501 +0.06(+0.15%)
Feb 22, 2018 41.77 1,811,670 +0.12(+0.29%)
Feb 21, 2018 41.85 42.23 41.50 41.65 2,180,405 -0.14(-0.33%)
Feb 20, 2018 41.58 42.33 41.09 41.79 1,646,635 +0.03(+0.08%)
Feb 16, 2018 41.76 41.76 41.76 0 -0.36(-0.85%)
Feb 15, 2018 43.17 43.22 41.89 42.12 2,218,847 -0.66(-1.53%)
Feb 14, 2018 41.44 42.92 41.41 42.77 1,881,597 +0.94(+2.26%)
Feb 13, 2018 41.98 42.52 41.45 41.83 1,859,690 -0.53(-1.25%)
Feb 12, 2018 42.57 43.03 42.17 42.36 2,137,783 +0.29(+0.68%)
Feb 09, 2018 42.45 42.83 40.30 42.07 2,931,027 +0.54(+1.29%)
Feb 08, 2018 43.42 43.56 41.47 41.53 4,411,001 -2.45(-5.56%)
Feb 07, 2018 43.12 44.61 42.44 43.98 3,023,263 +0.67(+1.55%)
Feb 06, 2018 41.04 43.61 40.58 43.31 3,384,063 +0.78(+1.82%)
Feb 05, 2018 43.32 43.74 42.06 42.53 1,700,009 -1.02(-2.35%)
Feb 02, 2018 44.71 44.98 43.49 43.56 1,544,050 -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.