Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 38.65 38.80 38.05 38.10 605,388 -0.35(-0.91%)
Apr 27, 2018 38.10 38.85 37.85 38.45 340,423 +0.40(+1.05%)
Apr 26, 2018 38.05 38.60 37.60 38.05 411,861 +0.10(+0.26%)
Apr 25, 2018 38.20 38.60 37.60 37.95 632,705 -0.15(-0.39%)
Apr 24, 2018 38.30 39.35 37.65 38.10 497,699 -0.10(-0.26%)
Apr 23, 2018 37.95 38.55 37.55 38.20 371,344 +0.45(+1.19%)
Apr 20, 2018 38.00 39.45 37.70 37.75 582,114 +0.00(+0.00%)
Apr 19, 2018 38.35 39.15 37.55 37.75 710,125 -0.85(-2.20%)
Apr 18, 2018 38.75 39.25 38.35 38.60 427,125 -0.10(-0.26%)
Apr 17, 2018 37.90 39.05 37.90 38.70 473,062 +1.00(+2.65%)
Apr 16, 2018 37.90 38.85 37.60 37.70 548,811 -0.05(-0.13%)
Apr 13, 2018 37.65 37.95 37.00 37.75 400,821 +0.15(+0.40%)
Apr 12, 2018 37.75 38.05 37.05 37.60 737,730 +0.10(+0.27%)
Apr 11, 2018 36.90 37.83 36.90 37.50 738,747 +0.20(+0.54%)
Apr 10, 2018 36.75 38.90 36.60 37.30 635,132 +1.10(+3.04%)
Apr 09, 2018 36.20 38.50 35.60 36.20 727,184 +0.10(+0.28%)
Apr 06, 2018 37.40 37.75 35.85 36.10 627,182 -1.70(-4.50%)
Apr 05, 2018 37.10 37.92 36.00 37.80 1,156,763 +1.00(+2.72%)
Apr 04, 2018 35.50 36.90 34.85 36.80 619,522 +0.80(+2.22%)
Apr 03, 2018 35.30 36.15 35.10 36.00 855,118 +1.00(+2.86%)
Apr 02, 2018 35.25 36.15 34.85 35.00 955,133 -0.50(-1.41%)
Mar 29, 2018 35.50 35.50 35.50 0 -0.35(-0.98%)
Mar 28, 2018 36.30 36.30 35.35 35.85 733,318 -0.35(-0.97%)
Mar 27, 2018 37.15 37.30 35.85 36.20 1,664,203 -1.00(-2.69%)
Mar 26, 2018 37.20 37.58 36.15 37.20 1,017,685 +0.65(+1.78%)
Mar 23, 2018 37.30 39.95 35.90 36.55 1,245,396 -0.70(-1.88%)
Mar 22, 2018 37.90 38.60 37.25 37.25 859,923 -1.15(-2.99%)
Mar 21, 2018 38.25 39.05 38.10 38.40 529,617 +0.25(+0.66%)
Mar 20, 2018 38.90 39.20 37.90 38.15 948,663 -0.75(-1.93%)
Mar 19, 2018 39.95 39.95 38.50 38.90 1,024,776 -1.50(-3.71%)
Mar 16, 2018 40.75 42.10 40.35 40.40 1,300,049 -0.45(-1.10%)
Mar 15, 2018 40.60 41.15 39.01 40.85 861,866 +0.35(+0.86%)
Mar 14, 2018 41.00 41.00 39.95 40.50 909,306 -0.15(-0.37%)
Mar 13, 2018 43.30 43.38 39.55 40.65 1,881,661 -3.05(-6.98%)
Mar 12, 2018 43.30 44.05 41.65 43.70 827,814 +0.40(+0.92%)
Mar 09, 2018 42.00 43.60 41.33 43.30 786,769 +1.40(+3.34%)
Mar 08, 2018 40.30 42.10 40.30 41.90 822,144 +1.70(+4.23%)
Mar 07, 2018 40.60 41.25 39.95 40.20 1,058,634 -0.85(-2.07%)
Mar 06, 2018 40.70 41.10 39.90 41.05 1,162,641 +0.45(+1.11%)
Mar 05, 2018 40.30 40.90 39.98 40.60 1,265,738 -0.05(-0.12%)
Mar 02, 2018 40.95 41.55 40.23 40.65 934,483 -0.75(-1.81%)
Mar 01, 2018 42.30 42.30 41.10 41.40 1,581,169 -0.50(-1.19%)
Feb 28, 2018 43.60 44.55 40.95 41.90 3,438,633 +6.10(+17.04%)
Feb 27, 2018 34.75 36.20 34.50 35.80 1,245,959 +0.95(+2.73%)
Feb 26, 2018 34.95 34.95 33.45 34.85 1,216,840 +0.15(+0.43%)
Feb 23, 2018 33.25 36.40 32.88 34.70 3,585,556 +3.00(+9.46%)
Feb 22, 2018 35.80 35.80 31.10 31.70 3,224,235 -6.05(-16.03%)
Feb 21, 2018 37.95 38.65 37.65 37.75 553,156 -0.25(-0.66%)
Feb 20, 2018 38.30 38.65 37.85 38.00 566,718 -0.40(-1.04%)
Feb 16, 2018 38.40 38.40 38.40 0 +0.20(+0.52%)
Feb 15, 2018 38.25 38.40 37.65 38.20 610,950 +0.25(+0.66%)
Feb 14, 2018 37.35 38.35 36.80 37.95 821,036 +0.45(+1.20%)
Feb 13, 2018 36.70 37.70 36.40 37.50 503,866 +0.50(+1.35%)
Feb 12, 2018 37.00 37.75 36.35 37.00 1,014,233 +0.25(+0.68%)
Feb 09, 2018 35.25 37.25 33.80 36.75 1,278,068 +2.25(+6.52%)
Feb 08, 2018 36.50 34.50 34.50 549,593 -1.50(-4.17%)
Feb 07, 2018 36.80 37.00 35.90 36.00 535,436 -1.05(-2.83%)
Feb 06, 2018 35.55 37.20 34.95 37.05 730,646 +0.75(+2.07%)
Feb 05, 2018 37.25 37.75 35.62 36.30 487,147 -1.25(-3.33%)
Feb 02, 2018 39.00 39.45 37.45 37.55 462,252 -1.60(-4.09%)
Feb 01, 2018 38.40 39.77 38.00 39.15 684,183 +0.80(+2.09%)
Jan 31, 2018 39.40 40.50 37.85 38.35 983,326 -1.00(-2.54%)
Jan 30, 2018 40.50 40.50 39.35 39.35 495,670 -1.40(-3.44%)
Jan 29, 2018 40.10 40.85 40.05 40.75 587,619 +0.70(+1.75%)
Jan 26, 2018 40.65 40.90 39.65 40.05 791,229 -0.70(-1.72%)
Jan 25, 2018 40.25 40.85 39.30 40.75 515,233 +0.75(+1.88%)
Jan 24, 2018 41.05 41.35 39.70 40.00 774,825 -1.10(-2.68%)
Jan 23, 2018 40.90 41.60 40.55 41.10 628,540 +0.10(+0.24%)
Jan 22, 2018 41.00 41.55 40.48 41.00 821,868 +0.10(+0.24%)
Jan 19, 2018 39.90 41.15 39.35 40.90 3,504,628 +1.10(+2.76%)
Jan 18, 2018 40.00 40.35 39.40 39.80 766,525 -0.10(-0.25%)
Jan 17, 2018 41.20 41.20 39.30 39.90 976,337 -1.05(-2.56%)
Jan 16, 2018 41.40 41.88 40.75 40.95 1,053,397 +0.00(+0.00%)
Jan 12, 2018 40.95 40.95 40.95 0 -1.25(-2.96%)
Jan 11, 2018 41.95 42.40 41.55 42.20 590,440 +0.10(+0.24%)
Jan 10, 2018 42.12 39.60 42.10 1,004,478 +2.00(+4.99%)
Jan 09, 2018 42.00 42.00 39.70 40.10 1,973,772 -1.15(-2.79%)
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.