Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 42.01 42.61 41.11 41.11 984,730 -0.75(-1.79%)
Apr 27, 2018 41.26 41.93 41.26 41.86 545,681 +0.54(+1.31%)
Apr 26, 2018 41.63 41.65 41.17 41.32 323,666 -0.08(-0.19%)
Apr 25, 2018 41.10 41.43 40.47 41.40 641,862 +0.15(+0.36%)
Apr 24, 2018 42.32 42.47 40.92 41.25 1,054,534 -0.93(-2.20%)
Apr 23, 2018 41.89 42.39 41.76 42.18 538,440 +0.30(+0.72%)
Apr 20, 2018 41.85 42.08 41.47 41.88 622,751 -0.01(-0.02%)
Apr 19, 2018 42.12 42.50 41.75 41.89 461,588 -0.43(-1.02%)
Apr 18, 2018 42.11 42.46 41.77 42.32 1,084,641 +0.43(+1.03%)
Apr 17, 2018 41.26 42.07 40.93 41.89 516,114 +0.82(+2.00%)
Apr 16, 2018 40.61 41.10 40.33 41.07 690,640 +0.84(+2.09%)
Apr 13, 2018 40.78 40.78 39.98 40.23 380,205 -0.28(-0.69%)
Apr 12, 2018 40.22 40.63 39.98 40.51 484,124 +0.51(+1.27%)
Apr 11, 2018 39.97 40.30 39.64 40.00 357,525 -0.26(-0.65%)
Apr 10, 2018 39.94 40.39 39.61 40.26 755,918 +0.76(+1.92%)
Apr 09, 2018 39.14 40.01 39.13 39.50 479,320 +0.50(+1.28%)
Apr 06, 2018 39.00 677,182 -0.74(-1.86%)
Apr 05, 2018 39.86 40.21 39.23 39.74 769,510 +0.00(+0.00%)
Apr 04, 2018 39.05 39.83 38.84 39.74 719,304 +0.23(+0.58%)
Apr 03, 2018 39.45 39.71 38.75 39.51 922,326 +0.25(+0.64%)
Apr 02, 2018 41.00 41.34 39.02 39.26 843,649 -1.80(-4.38%)
Mar 29, 2018 41.06 41.06 41.06 0 +0.53(+1.31%)
Mar 28, 2018 40.39 41.19 39.99 40.53 761,510 +0.84(+2.12%)
Mar 27, 2018 40.52 40.85 39.39 39.69 950,635 -0.82(-2.02%)
Mar 26, 2018 39.99 40.51 38.97 40.51 1,120,979 +1.11(+2.82%)
Mar 23, 2018 40.68 40.68 39.40 39.40 623,160 -1.25(-3.08%)
Mar 22, 2018 41.43 41.51 40.61 40.65 714,259 -0.91(-2.19%)
Mar 21, 2018 41.86 42.35 41.37 41.56 703,992 +1.04(+2.57%)
Mar 20, 2018 40.67 40.94 40.22 40.52 1,074,866 -0.28(-0.69%)
Mar 19, 2018 41.52 41.76 40.37 40.80 720,608 -0.83(-1.99%)
Mar 16, 2018 41.94 42.36 41.49 41.63 1,369,493 -0.56(-1.33%)
Mar 15, 2018 42.69 42.82 42.01 42.19 696,345 -0.37(-0.87%)
Mar 14, 2018 42.62 42.75 42.06 42.56 359,436 +0.08(+0.19%)
Mar 13, 2018 43.74 43.96 42.34 42.48 609,898 -1.01(-2.32%)
Mar 12, 2018 43.09 43.85 42.80 43.49 976,016 +0.56(+1.30%)
Mar 09, 2018 42.34 43.04 41.78 42.93 670,728 +0.88(+2.09%)
Mar 08, 2018 41.14 42.24 40.94 42.05 880,077 +1.10(+2.69%)
Mar 07, 2018 41.46 40.84 40.95 958,796 -0.44(-1.06%)
Mar 06, 2018 40.66 41.59 40.34 41.39 1,329,160 +0.83(+2.05%)
Mar 05, 2018 40.59 40.94 39.87 40.56 890,563 -0.20(-0.49%)
Mar 02, 2018 40.35 40.81 39.79 40.76 856,376 +0.12(+0.30%)
Mar 01, 2018 41.67 41.94 40.18 40.64 655,271 -1.11(-2.66%)
Feb 28, 2018 42.75 42.75 41.73 41.75 553,569 -0.92(-2.16%)
Feb 27, 2018 42.87 42.98 42.39 42.67 632,533 -0.25(-0.58%)
Feb 26, 2018 42.89 43.15 42.59 42.92 403,622 +0.08(+0.19%)
Feb 23, 2018 42.66 42.85 42.03 42.84 636,448 +0.42(+0.99%)
Feb 22, 2018 42.36 42.42 785,353 -0.39(-0.91%)
Feb 21, 2018 42.51 44.01 42.51 42.81 899,370 +0.33(+0.78%)
Feb 20, 2018 43.07 43.46 42.23 42.48 1,210,097 -0.89(-2.05%)
Feb 16, 2018 43.37 43.37 43.37 0 +0.50(+1.17%)
Feb 15, 2018 41.90 42.89 41.48 42.87 2,541,890 +1.29(+3.10%)
Feb 14, 2018 40.53 41.70 40.53 41.58 632,613 +0.77(+1.89%)
Feb 13, 2018 40.42 40.83 39.97 40.81 1,169,082 +0.19(+0.47%)
Feb 12, 2018 40.51 40.90 40.09 40.62 1,132,615 +0.15(+0.37%)
Feb 09, 2018 40.89 40.94 39.32 40.47 1,298,233 -0.11(-0.27%)
Feb 08, 2018 41.22 41.85 40.55 40.58 1,834,978 -0.65(-1.58%)
Feb 07, 2018 41.46 41.60 41.20 41.23 1,490,296 -0.53(-1.27%)
Feb 06, 2018 42.38 43.01 41.50 41.76 2,308,690 -2.27(-5.16%)
Feb 05, 2018 46.60 46.60 43.10 44.03 1,924,197 -2.57(-5.52%)
Feb 02, 2018 46.77 47.51 46.56 46.60 1,364,841 -0.46(-0.98%)
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.