Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 43.59 43.59 42.91 42.97 71,063 +0.25(+0.58%)
Apr 27, 2018 42.62 42.73 42.38 42.72 41,596 +0.96(+2.31%)
Apr 26, 2018 41.62 41.84 41.48 41.75 42,723 +0.36(+0.86%)
Apr 25, 2018 41.34 41.40 41.11 41.40 47,083 -0.20(-0.49%)
Apr 24, 2018 41.83 41.91 41.44 41.60 61,737 +0.00(+0.00%)
Apr 23, 2018 41.37 41.72 41.37 41.60 38,137 +0.05(+0.13%)
Apr 20, 2018 41.42 41.59 41.26 41.55 76,845 -0.03(-0.06%)
Apr 19, 2018 41.87 41.88 41.42 41.58 87,562 +0.70(+1.70%)
Apr 18, 2018 40.76 41.12 40.61 40.88 130,563 +0.19(+0.46%)
Apr 17, 2018 40.44 40.73 40.44 40.69 103,088 +0.04(+0.11%)
Apr 16, 2018 40.56 40.70 40.35 40.65 74,303 -0.11(-0.26%)
Apr 13, 2018 41.05 41.05 40.74 40.76 73,342 -0.01(-0.02%)
Apr 12, 2018 40.49 40.77 40.49 40.77 58,303 +0.48(+1.19%)
Apr 11, 2018 40.15 40.46 40.15 40.28 140,134 +0.00(+0.00%)
Apr 10, 2018 40.15 40.38 40.00 40.28 115,502 +0.56(+1.41%)
Apr 09, 2018 39.71 40.01 39.45 39.72 57,881 +0.41(+1.04%)
Apr 06, 2018 39.45 39.80 39.22 39.31 81,740 -0.37(-0.92%)
Apr 05, 2018 39.86 39.94 39.66 39.68 67,948 +0.03(+0.07%)
Apr 04, 2018 39.06 39.74 39.06 39.65 66,680 -0.12(-0.29%)
Apr 03, 2018 39.75 39.81 39.45 39.77 97,483 +0.95(+2.46%)
Apr 02, 2018 39.61 39.61 38.61 38.81 91,262 -0.84(-2.11%)
Mar 29, 2018 39.65 39.65 39.65 0 +0.72(+1.85%)
Mar 28, 2018 38.14 39.09 38.11 38.93 109,379 +1.09(+2.87%)
Mar 27, 2018 38.20 38.47 37.80 37.84 109,624 +0.20(+0.52%)
Mar 26, 2018 37.40 37.66 37.24 37.65 96,911 +0.85(+2.30%)
Mar 23, 2018 37.30 37.33 36.80 36.80 67,963 -0.91(-2.41%)
Mar 22, 2018 37.95 38.14 37.71 37.71 67,776 -0.63(-1.65%)
Mar 21, 2018 38.42 38.55 38.29 38.34 43,544 -0.11(-0.28%)
Mar 20, 2018 38.41 38.57 38.20 38.45 66,717 +0.19(+0.49%)
Mar 19, 2018 38.59 38.59 38.08 38.26 111,946 -0.66(-1.70%)
Mar 16, 2018 38.82 39.11 38.80 38.92 152,982 +0.88(+2.32%)
Mar 15, 2018 38.06 38.19 37.88 38.04 63,791 -0.16(-0.42%)
Mar 14, 2018 38.36 38.47 38.10 38.20 41,280 -0.02(-0.05%)
Mar 13, 2018 38.79 38.80 38.08 38.22 101,995 -0.61(-1.56%)
Mar 12, 2018 39.15 39.15 38.80 38.82 72,591 -0.62(-1.56%)
Mar 09, 2018 39.24 39.48 38.93 39.44 97,736 +0.55(+1.42%)
Mar 08, 2018 38.73 38.89 38.65 38.88 71,904 +0.04(+0.11%)
Mar 07, 2018 38.95 38.55 38.84 53,731 -0.01(-0.02%)
Mar 06, 2018 38.88 39.01 38.70 38.85 80,445 +0.29(+0.74%)
Mar 05, 2018 38.27 38.72 38.27 38.56 64,662 -0.22(-0.57%)
Mar 02, 2018 38.45 38.85 38.35 38.79 73,856 +0.19(+0.48%)
Mar 01, 2018 38.96 39.16 38.41 38.60 100,713 -0.10(-0.25%)
Feb 28, 2018 39.15 39.15 38.69 38.70 80,447 -0.42(-1.07%)
Feb 27, 2018 39.53 39.68 39.12 39.12 63,656 -0.49(-1.24%)
Feb 26, 2018 39.78 39.78 39.44 39.61 56,464 -0.35(-0.87%)
Feb 23, 2018 39.77 39.95 39.61 39.95 69,702 +0.57(+1.45%)
Feb 22, 2018 39.36 39.38 65,408 -0.37(-0.92%)
Feb 21, 2018 39.98 40.23 39.70 39.75 49,402 +0.06(+0.16%)
Feb 20, 2018 39.60 39.76 39.45 39.69 52,189 -0.04(-0.11%)
Feb 16, 2018 39.73 39.73 39.73 0 -0.08(-0.20%)
Feb 15, 2018 40.13 40.22 39.58 39.81 72,723 +0.15(+0.38%)
Feb 14, 2018 39.21 39.79 39.06 39.66 83,265 +0.71(+1.83%)
Feb 13, 2018 39.05 39.17 38.94 38.95 156,773 -1.16(-2.89%)
Feb 12, 2018 39.94 40.46 39.57 40.11 222,640 -0.04(-0.11%)
Feb 09, 2018 40.31 40.40 39.46 40.15 396,400 -1.17(-2.83%)
Feb 08, 2018 42.11 43.47 41.32 41.32 839,443 -0.46(-1.11%)
Feb 07, 2018 41.88 42.35 41.76 41.78 108,019 -1.53(-3.54%)
Feb 06, 2018 42.11 43.44 41.40 43.31 102,801 +0.71(+1.66%)
Feb 05, 2018 43.33 43.48 42.29 42.61 47,382 -0.48(-1.12%)
Feb 02, 2018 43.76 43.76 43.03 43.09 52,626 -0.61(-1.39%)
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.