Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 42.10 42.75 40.30 40.35 585,793 -1.65(-3.93%)
Apr 27, 2018 42.90 44.55 41.95 42.00 810,855 -0.50(-1.18%)
Apr 26, 2018 40.70 42.83 40.37 42.50 634,777 +1.80(+4.42%)
Apr 25, 2018 40.10 40.75 38.60 40.70 387,036 +0.90(+2.26%)
Apr 24, 2018 40.20 40.95 39.10 39.80 629,751 -0.35(-0.87%)
Apr 23, 2018 39.65 40.35 39.00 40.15 287,494 +0.65(+1.65%)
Apr 20, 2018 39.10 40.10 38.80 39.50 252,055 +0.10(+0.25%)
Apr 19, 2018 41.00 41.85 39.10 39.40 303,578 -1.95(-4.72%)
Apr 18, 2018 41.40 42.85 40.93 41.35 408,524 +0.15(+0.36%)
Apr 17, 2018 39.40 42.30 39.15 41.20 370,673 +1.90(+4.83%)
Apr 16, 2018 41.05 41.60 38.00 39.30 503,870 -1.30(-3.20%)
Apr 13, 2018 42.00 42.00 39.80 40.60 644,076 -1.60(-3.79%)
Apr 12, 2018 42.00 44.20 41.05 42.20 726,977 +0.85(+2.06%)
Apr 11, 2018 39.45 41.60 38.24 41.35 671,663 +1.40(+3.50%)
Apr 10, 2018 37.65 40.35 37.25 39.95 970,449 +3.95(+10.97%)
Apr 09, 2018 35.70 37.30 35.35 36.00 355,359 +0.85(+2.42%)
Apr 06, 2018 35.80 36.65 34.90 35.15 358,230 -1.30(-3.57%)
Apr 05, 2018 37.85 38.00 36.05 36.45 587,093 -0.90(-2.41%)
Apr 04, 2018 35.75 37.65 35.35 37.35 537,424 +1.10(+3.03%)
Apr 03, 2018 37.50 38.00 35.45 36.25 673,549 -0.65(-1.76%)
Apr 02, 2018 39.00 39.85 36.85 36.90 587,157 -2.10(-5.38%)
Mar 29, 2018 39.00 39.00 39.00 0 +0.95(+2.50%)
Mar 28, 2018 38.40 38.50 36.10 38.05 604,795 -0.45(-1.17%)
Mar 27, 2018 41.10 41.10 35.70 38.50 1,291,622 -2.65(-6.44%)
Mar 26, 2018 40.55 41.50 38.91 41.15 1,185,999 +1.50(+3.78%)
Mar 23, 2018 38.75 40.78 38.20 39.65 399,166 +1.20(+3.12%)
Mar 22, 2018 38.80 39.85 38.25 38.45 337,996 -1.25(-3.15%)
Mar 21, 2018 40.85 41.10 39.00 39.70 284,606 -1.10(-2.70%)
Mar 20, 2018 38.85 41.20 38.25 40.80 672,134 +2.12(+5.49%)
Mar 19, 2018 42.20 43.10 38.15 38.67 809,737 -3.23(-7.70%)
Mar 16, 2018 41.85 43.50 41.00 41.90 2,974,913 +0.00(+0.00%)
Mar 15, 2018 42.60 43.55 41.45 41.90 641,383 -0.10(-0.24%)
Mar 14, 2018 41.55 42.20 40.25 42.00 392,650 +0.75(+1.82%)
Mar 13, 2018 46.15 46.90 41.15 41.25 693,205 -4.80(-10.42%)
Mar 12, 2018 44.55 47.20 44.20 46.05 802,952 +1.90(+4.30%)
Mar 09, 2018 44.65 45.05 43.01 44.15 1,446,284 +0.15(+0.34%)
Mar 08, 2018 42.10 44.00 42.05 44.00 520,143 +1.75(+4.14%)
Mar 07, 2018 42.65 44.05 41.55 42.25 594,436 -1.20(-2.76%)
Mar 06, 2018 43.50 44.45 42.75 43.45 524,029 +0.50(+1.16%)
Mar 05, 2018 39.40 44.80 39.40 42.95 1,275,517 +3.55(+9.01%)
Mar 02, 2018 36.65 39.95 36.25 39.40 808,058 +2.20(+5.91%)
Mar 01, 2018 36.70 37.65 34.77 37.20 2,713,623 -1.32(-3.44%)
Feb 28, 2018 39.30 41.55 38.20 38.52 1,483,964 -4.02(-9.46%)
Feb 27, 2018 43.30 45.40 42.20 42.55 654,919 -0.55(-1.28%)
Feb 26, 2018 44.55 45.00 42.80 43.10 328,576 -0.90(-2.05%)
Feb 23, 2018 43.20 44.05 40.55 44.00 444,215 +1.10(+2.56%)
Feb 22, 2018 43.90 46.10 42.01 42.90 494,063 -0.75(-1.72%)
Feb 21, 2018 44.15 45.30 43.00 43.65 642,001 -1.15(-2.57%)
Feb 20, 2018 45.10 46.15 43.40 44.80 555,771 -0.60(-1.32%)
Feb 16, 2018 45.40 45.40 45.40 0 -1.65(-3.51%)
Feb 15, 2018 42.85 48.90 42.60 47.05 1,782,537 -1.30(-2.69%)
Feb 14, 2018 49.90 43.55 48.35 1,427,769 +3.30(+7.33%)
Feb 13, 2018 39.25 45.20 38.25 45.05 1,017,194 +5.57(+14.12%)
Feb 12, 2018 41.95 44.00 37.01 39.48 1,383,248 -2.23(-5.34%)
Feb 09, 2018 37.40 41.85 35.85 41.70 1,033,141 +5.00(+13.62%)
Feb 08, 2018 37.70 38.00 36.55 36.70 690,375 -0.60(-1.61%)
Feb 07, 2018 35.90 36.50 35.60 37.30 672,514 +1.50(+4.19%)
Feb 06, 2018 31.90 35.90 31.65 35.80 747,515 +1.85(+5.45%)
Feb 05, 2018 33.00 35.00 32.55 33.95 548,650 +0.90(+2.72%)
Feb 02, 2018 35.55 35.60 31.00 33.05 1,166,151 -2.90(-8.07%)
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.