Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 41.10 41.63 41.09 41.50 234,838 +0.57(+1.39%)
Apr 27, 2018 40.85 40.97 40.72 40.93 32,852 +0.12(+0.29%)
Apr 26, 2018 40.28 40.84 40.07 40.81 107,978 +0.67(+1.67%)
Apr 25, 2018 40.00 40.33 39.91 40.14 142,736 +0.16(+0.40%)
Apr 24, 2018 40.83 40.84 39.67 39.98 208,874 -0.69(-1.70%)
Apr 23, 2018 39.95 41.16 39.95 40.67 288,964 +1.19(+3.01%)
Apr 20, 2018 38.73 39.59 38.70 39.48 144,691 +0.89(+2.31%)
Apr 19, 2018 38.64 38.89 38.31 38.59 138,374 -0.04(-0.10%)
Apr 18, 2018 38.66 39.00 38.51 38.63 279,033 +0.12(+0.31%)
Apr 17, 2018 38.72 38.84 38.47 38.51 112,628 -0.16(-0.41%)
Apr 16, 2018 39.01 39.17 38.50 38.67 120,201 -0.23(-0.59%)
Apr 13, 2018 39.41 39.64 38.78 38.90 143,783 -0.50(-1.27%)
Apr 12, 2018 39.80 39.86 39.22 39.40 113,509 -0.36(-0.91%)
Apr 11, 2018 40.03 40.27 39.46 39.76 168,177 -0.43(-1.07%)
Apr 10, 2018 40.14 40.53 40.03 40.19 163,036 +0.32(+0.80%)
Apr 09, 2018 40.49 40.49 39.70 39.87 115,206 -0.41(-1.02%)
Apr 06, 2018 40.75 41.33 39.99 40.28 114,115 -0.47(-1.15%)
Apr 05, 2018 40.36 40.95 40.36 40.75 237,453 +0.66(+1.65%)
Apr 04, 2018 40.26 40.29 39.74 40.09 226,665 -0.43(-1.06%)
Apr 03, 2018 40.48 40.96 40.46 40.52 149,683 +0.11(+0.27%)
Apr 02, 2018 41.03 41.10 40.02 40.41 152,821 -0.59(-1.44%)
Mar 29, 2018 41.00 41.00 41.00 0 +0.32(+0.79%)
Mar 28, 2018 40.65 41.08 40.32 40.68 169,759 +0.06(+0.15%)
Mar 27, 2018 41.53 41.53 40.54 40.62 369,281 -0.58(-1.41%)
Mar 26, 2018 41.32 41.37 40.65 41.20 231,677 +0.00(+0.00%)
Mar 23, 2018 41.85 42.30 40.80 41.20 591,010 -0.65(-1.55%)
Mar 22, 2018 42.04 42.45 41.50 41.85 667,887 -0.42(-0.99%)
Mar 21, 2018 41.95 42.45 41.64 42.27 554,484 +0.28(+0.67%)
Mar 20, 2018 41.08 42.37 40.99 41.99 588,122 +0.58(+1.40%)
Mar 19, 2018 41.07 41.54 41.07 41.41 235,182 +0.23(+0.56%)
Mar 16, 2018 41.22 41.75 41.10 41.18 512,184 -0.05(-0.12%)
Mar 15, 2018 41.11 41.63 40.66 41.23 300,216 +0.18(+0.44%)
Mar 14, 2018 40.79 41.35 40.60 41.05 313,885 +0.23(+0.56%)
Mar 13, 2018 40.64 41.29 40.60 40.82 248,995 +0.19(+0.47%)
Mar 12, 2018 40.51 40.90 40.24 40.63 254,457 +0.13(+0.32%)
Mar 09, 2018 40.16 40.55 39.88 40.50 256,783 +0.33(+0.82%)
Mar 08, 2018 39.90 40.57 39.90 40.17 205,501 +0.42(+1.06%)
Mar 07, 2018 39.44 40.28 39.44 39.75 279,052 +0.18(+0.45%)
Mar 06, 2018 39.23 39.84 38.99 39.57 273,706 +0.45(+1.15%)
Mar 05, 2018 39.05 39.19 38.88 39.12 104,031 +0.07(+0.18%)
Mar 02, 2018 38.72 39.13 38.44 39.05 89,201 +0.23(+0.59%)
Mar 01, 2018 39.00 39.04 38.00 38.82 235,631 -0.22(-0.56%)
Feb 28, 2018 39.48 39.90 38.98 39.04 222,117 -0.31(-0.79%)
Feb 27, 2018 40.07 40.44 39.33 39.35 203,952 -0.60(-1.50%)
Feb 26, 2018 40.00 40.40 39.65 39.95 121,499 +0.15(+0.38%)
Feb 23, 2018 40.52 40.72 39.71 39.80 122,614 -0.60(-1.49%)
Feb 22, 2018 40.80 40.95 40.41 40.40 120,217 -0.40(-0.98%)
Feb 21, 2018 40.46 41.35 40.40 40.80 155,287 +0.41(+1.02%)
Feb 20, 2018 40.84 40.84 40.35 40.39 80,807 -0.56(-1.37%)
Feb 16, 2018 40.95 40.95 40.95 0 -0.49(-1.18%)
Feb 15, 2018 41.87 41.87 41.17 41.44 79,312 -0.03(-0.07%)
Feb 14, 2018 41.30 42.07 41.04 41.47 158,915 +0.16(+0.39%)
Feb 13, 2018 41.64 41.65 41.10 41.31 87,515 -0.09(-0.22%)
Feb 12, 2018 41.21 41.98 41.15 41.40 116,685 +0.45(+1.10%)
Feb 09, 2018 41.95 41.99 40.55 40.95 209,372 -0.90(-2.15%)
Feb 08, 2018 42.85 42.82 41.72 41.85 187,996 -0.97(-2.27%)
Feb 07, 2018 42.76 43.40 41.92 42.82 300,769 +1.33(+3.21%)
Feb 06, 2018 40.25 41.76 39.63 41.49 305,307 +0.49(+1.20%)
Feb 05, 2018 40.75 41.06 40.00 41.00 197,570 -0.14(-0.34%)
Feb 02, 2018 41.72 41.75 41.01 41.14 101,227 -0.78(-1.86%)
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.