Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 40.29 40.38 39.48 39.52 1,637,684 -0.71(-1.77%)
Apr 27, 2018 40.03 40.32 39.88 40.23 785,287 +0.14(+0.36%)
Apr 26, 2018 39.74 40.26 39.46 40.09 1,229,531 +0.50(+1.25%)
Apr 25, 2018 39.21 39.76 39.09 39.59 1,263,691 +0.25(+0.64%)
Apr 24, 2018 39.97 39.97 39.02 39.34 1,559,711 -0.41(-1.04%)
Apr 23, 2018 39.78 39.94 39.55 39.76 1,009,363 +0.08(+0.20%)
Apr 20, 2018 40.08 40.17 39.56 39.67 1,943,919 -0.30(-0.74%)
Apr 19, 2018 40.59 40.65 39.87 39.97 2,248,543 -0.62(-1.53%)
Apr 18, 2018 40.83 40.89 40.52 40.59 1,627,455 -0.20(-0.49%)
Apr 17, 2018 40.49 40.91 40.28 40.79 1,285,621 +0.43(+1.07%)
Apr 16, 2018 39.81 40.48 39.57 40.36 1,486,768 +0.79(+2.00%)
Apr 13, 2018 39.66 39.77 39.42 39.57 1,670,072 +0.19(+0.48%)
Apr 12, 2018 39.38 39.62 39.20 39.38 802,752 +0.17(+0.44%)
Apr 11, 2018 38.97 39.59 38.97 39.21 891,776 -0.05(-0.14%)
Apr 10, 2018 39.09 39.53 38.96 39.26 971,754 +0.61(+1.59%)
Apr 09, 2018 38.35 39.01 38.25 38.65 1,465,467 +0.46(+1.20%)
Apr 06, 2018 38.69 38.96 37.89 38.19 1,535,626 -0.91(-2.33%)
Apr 05, 2018 39.06 39.27 38.77 39.10 1,309,315 +0.43(+1.12%)
Apr 04, 2018 37.65 38.74 37.65 38.66 1,228,655 +0.56(+1.47%)
Apr 03, 2018 37.72 38.28 37.61 38.11 1,783,456 +0.43(+1.15%)
Apr 02, 2018 38.48 38.53 37.23 37.67 2,118,624 -0.89(-2.31%)
Mar 29, 2018 38.57 38.57 38.57 0 +0.51(+1.35%)
Mar 28, 2018 38.08 38.37 37.97 38.05 1,946,162 +0.05(+0.12%)
Mar 27, 2018 38.00 38.48 37.74 38.01 3,193,801 +0.06(+0.17%)
Mar 26, 2018 37.52 38.01 37.44 37.94 2,200,937 +0.88(+2.38%)
Mar 23, 2018 37.81 38.01 37.00 37.06 2,470,312 -0.61(-1.63%)
Mar 22, 2018 38.39 38.74 37.64 37.67 2,272,183 -1.00(-2.59%)
Mar 21, 2018 39.38 39.39 38.67 38.67 2,466,544 -0.71(-1.81%)
Mar 20, 2018 39.52 39.71 39.34 39.39 2,924,502 -0.09(-0.23%)
Mar 19, 2018 39.63 39.95 39.37 39.48 2,612,499 -0.27(-0.68%)
Mar 16, 2018 39.70 40.21 39.70 39.75 3,159,788 +0.05(+0.11%)
Mar 15, 2018 39.87 39.97 39.61 39.70 2,104,403 -0.14(-0.36%)
Mar 14, 2018 40.35 40.35 39.78 39.85 1,547,110 -0.48(-1.18%)
Mar 13, 2018 40.42 40.58 40.24 40.32 1,148,907 +0.13(+0.31%)
Mar 12, 2018 40.32 40.44 40.12 40.20 1,039,255 -0.04(-0.11%)
Mar 09, 2018 39.73 40.27 39.47 40.24 2,240,241 +0.77(+1.94%)
Mar 08, 2018 39.50 39.65 39.26 39.48 1,479,539 -0.01(-0.02%)
Mar 07, 2018 39.98 39.39 39.48 3,089,221 -0.52(-1.31%)
Mar 06, 2018 39.60 40.07 39.21 40.01 2,903,586 +0.41(+1.02%)
Mar 05, 2018 38.55 39.75 38.53 39.60 5,304,555 +0.75(+1.93%)
Mar 02, 2018 37.54 38.92 37.50 38.85 5,804,414 +1.14(+3.04%)
Mar 01, 2018 38.05 38.39 37.56 37.71 3,245,890 -0.33(-0.88%)
Feb 28, 2018 37.88 38.53 37.80 38.04 3,159,766 +0.21(+0.55%)
Feb 27, 2018 38.35 38.73 37.84 37.84 2,078,182 -0.59(-1.54%)
Feb 26, 2018 38.38 38.58 37.93 38.43 2,148,136 +0.13(+0.33%)
Feb 23, 2018 37.84 38.32 37.69 38.30 1,830,131 +0.65(+1.72%)
Feb 22, 2018 37.53 37.66 3,045,225 -0.23(-0.62%)
Feb 21, 2018 37.85 38.50 37.85 37.89 1,831,450 +0.12(+0.31%)
Feb 20, 2018 38.08 38.45 37.67 37.77 1,962,771 -0.53(-1.38%)
Feb 16, 2018 38.30 38.30 38.30 0 -0.21(-0.54%)
Feb 15, 2018 38.38 38.62 37.92 38.51 2,718,013 +0.34(+0.89%)
Feb 14, 2018 37.20 38.17 37.20 38.17 4,141,714 +0.71(+1.89%)
Feb 13, 2018 37.85 37.89 37.05 37.46 3,499,373 -0.72(-1.88%)
Feb 12, 2018 37.57 38.39 37.05 38.18 7,154,477 +0.77(+2.06%)
Feb 09, 2018 38.57 38.77 36.60 37.41 4,921,563 -0.86(-2.25%)
Feb 08, 2018 39.84 40.48 38.25 38.27 5,058,866 -1.56(-3.92%)
Feb 07, 2018 39.76 40.48 39.47 39.83 4,360,734 +0.07(+0.18%)
Feb 06, 2018 39.23 39.93 38.67 39.76 5,088,066 -0.55(-1.37%)
Feb 05, 2018 41.35 41.45 39.71 40.31 2,485,486 -1.19(-2.87%)
Feb 02, 2018 42.02 42.16 41.42 41.50 2,550,978 -0.74(-1.74%)
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.