Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 43.80 44.02 42.50 42.75 184,357 -0.90(-2.06%)
Apr 27, 2018 43.55 44.10 42.90 43.65 211,438 +0.15(+0.34%)
Apr 26, 2018 42.50 43.95 42.23 43.50 219,020 +1.05(+2.47%)
Apr 25, 2018 42.25 42.65 41.90 42.45 177,738 +0.10(+0.24%)
Apr 24, 2018 42.45 43.20 42.20 42.35 272,439 +0.25(+0.59%)
Apr 23, 2018 41.55 42.40 41.25 42.10 149,540 +0.60(+1.45%)
Apr 20, 2018 42.25 42.65 41.20 41.50 233,853 -1.20(-2.81%)
Apr 19, 2018 43.40 43.95 42.25 42.70 154,231 -1.00(-2.29%)
Apr 18, 2018 43.90 44.75 43.55 43.70 345,471 +0.15(+0.34%)
Apr 17, 2018 43.20 43.85 42.75 43.55 276,405 +0.65(+1.52%)
Apr 16, 2018 42.90 43.70 42.25 42.90 218,516 +0.35(+0.82%)
Apr 13, 2018 45.00 45.00 42.15 42.55 490,440 -2.45(-5.44%)
Apr 12, 2018 45.50 45.90 44.55 45.00 232,766 -0.30(-0.66%)
Apr 11, 2018 45.20 45.85 44.25 45.30 283,892 -0.40(-0.88%)
Apr 10, 2018 44.80 45.80 44.25 45.70 248,887 +1.60(+3.63%)
Apr 09, 2018 44.30 44.90 43.65 44.10 304,260 +0.10(+0.23%)
Apr 06, 2018 43.80 45.40 43.35 44.00 454,703 +0.15(+0.34%)
Apr 05, 2018 42.90 44.00 41.95 43.85 274,738 +1.30(+3.06%)
Apr 04, 2018 39.25 42.70 39.25 42.55 338,127 +2.65(+6.64%)
Apr 03, 2018 39.40 40.20 39.00 39.90 215,261 +0.75(+1.92%)
Apr 02, 2018 40.35 40.85 38.60 39.15 243,696 -1.45(-3.57%)
Mar 29, 2018 40.60 40.60 40.60 0 +0.80(+2.01%)
Mar 28, 2018 38.95 40.55 38.85 39.80 349,493 +0.85(+2.18%)
Mar 27, 2018 39.60 40.30 38.70 38.95 217,587 -0.70(-1.77%)
Mar 26, 2018 38.95 39.80 38.10 39.65 299,655 +1.55(+4.07%)
Mar 23, 2018 38.70 38.90 37.95 38.10 256,597 -0.20(-0.52%)
Mar 22, 2018 39.45 40.20 38.30 38.30 417,624 -1.65(-4.13%)
Mar 21, 2018 39.50 40.55 39.50 39.95 237,909 +0.40(+1.01%)
Mar 20, 2018 38.95 40.05 38.30 39.55 339,916 +0.50(+1.28%)
Mar 19, 2018 39.75 40.35 38.20 39.05 537,176 -0.80(-2.01%)
Mar 16, 2018 38.90 40.15 36.60 39.85 798,595 +0.90(+2.31%)
Mar 15, 2018 38.90 41.27 38.00 38.95 787,665 -1.55(-3.83%)
Mar 14, 2018 40.65 41.30 40.15 40.50 499,856 +0.20(+0.50%)
Mar 13, 2018 40.45 40.75 39.75 40.30 393,540 -0.05(-0.12%)
Mar 12, 2018 40.10 41.15 39.85 40.35 332,067 +0.25(+0.62%)
Mar 09, 2018 39.10 40.30 38.60 40.10 335,175 +1.30(+3.35%)
Mar 08, 2018 40.30 40.50 38.55 38.80 348,046 -1.25(-3.12%)
Mar 07, 2018 41.25 39.60 40.05 225,896 -0.85(-2.08%)
Mar 06, 2018 40.15 41.00 39.55 40.90 244,313 +0.90(+2.25%)
Mar 05, 2018 39.20 40.45 38.95 40.00 250,464 +0.50(+1.27%)
Mar 02, 2018 38.25 39.80 37.50 39.50 289,563 +0.65(+1.67%)
Mar 01, 2018 39.10 39.80 37.90 38.85 366,115 -0.45(-1.15%)
Feb 28, 2018 39.85 40.45 38.77 39.30 379,333 -0.30(-0.76%)
Feb 27, 2018 40.25 42.80 39.30 39.60 596,492 -0.10(-0.25%)
Feb 26, 2018 39.00 40.05 38.45 39.70 285,820 +1.00(+2.58%)
Feb 23, 2018 38.80 39.15 38.02 38.70 242,233 +0.15(+0.39%)
Feb 22, 2018 38.55 315,801 +0.75(+1.98%)
Feb 21, 2018 37.70 38.90 37.55 37.80 284,498 +0.30(+0.80%)
Feb 20, 2018 37.75 38.70 36.85 37.50 463,229 -0.65(-1.70%)
Feb 16, 2018 38.15 38.15 38.15 0 -0.05(-0.13%)
Feb 15, 2018 38.50 38.85 37.15 38.20 321,761 -0.10(-0.26%)
Feb 14, 2018 35.00 38.85 34.60 38.30 751,884 +3.90(+11.34%)
Feb 13, 2018 34.65 35.20 34.10 34.40 309,079 -0.40(-1.15%)
Feb 12, 2018 35.10 35.10 33.60 34.80 290,503 +0.05(+0.14%)
Feb 09, 2018 34.65 35.40 32.90 34.75 341,571 +0.60(+1.76%)
Feb 08, 2018 35.75 35.90 34.00 34.15 407,828 -1.60(-4.48%)
Feb 07, 2018 34.10 35.45 34.10 35.75 330,651 +1.65(+4.84%)
Feb 06, 2018 32.00 34.40 32.00 34.10 401,821 +1.05(+3.18%)
Feb 05, 2018 32.75 34.15 32.75 33.05 347,120 -0.10(-0.30%)
Feb 02, 2018 34.35 34.35 33.00 33.15 375,279 -1.20(-3.49%)
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.