Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 39.48 39.58 39.08 39.08 916,140 -0.22(-0.56%)
Apr 27, 2018 39.00 39.50 39.00 39.30 421,059 +0.28(+0.72%)
Apr 26, 2018 39.60 39.66 38.92 39.02 1,012,094 -0.40(-1.01%)
Apr 25, 2018 39.32 39.81 39.28 39.42 1,366,179 +0.20(+0.51%)
Apr 24, 2018 39.40 39.90 39.00 39.22 875,296 +0.10(+0.26%)
Apr 23, 2018 39.00 39.24 38.92 39.12 273,811 +0.16(+0.41%)
Apr 20, 2018 39.12 39.52 38.82 38.96 365,418 -0.22(-0.56%)
Apr 19, 2018 39.38 39.55 39.12 39.18 372,439 -0.16(-0.41%)
Apr 18, 2018 39.22 39.48 39.18 39.34 1,076,036 +0.26(+0.67%)
Apr 17, 2018 39.14 39.38 38.92 39.08 1,081,236 +0.02(+0.05%)
Apr 16, 2018 38.88 39.24 38.68 39.06 313,001 +0.46(+1.19%)
Apr 13, 2018 38.88 38.98 38.44 38.60 740,497 -0.04(-0.10%)
Apr 12, 2018 38.50 38.76 38.30 38.64 720,026 +0.20(+0.52%)
Apr 11, 2018 38.02 38.63 38.02 38.44 1,009,559 +0.40(+1.05%)
Apr 10, 2018 38.46 38.46 37.85 38.04 1,629,260 +0.02(+0.05%)
Apr 09, 2018 38.80 38.80 38.02 38.02 772,636 -0.54(-1.40%)
Apr 06, 2018 38.56 845,228 -0.06(-0.16%)
Apr 05, 2018 38.38 38.70 37.99 38.62 1,018,142 +0.44(+1.15%)
Apr 04, 2018 37.30 38.22 37.06 38.18 692,532 +0.50(+1.33%)
Apr 03, 2018 37.36 37.86 36.81 37.68 700,358 +0.38(+1.02%)
Apr 02, 2018 37.82 37.94 36.70 37.30 861,978 -0.52(-1.37%)
Mar 29, 2018 37.82 37.82 37.82 0 +0.32(+0.85%)
Mar 28, 2018 37.24 37.84 37.19 37.50 844,943 +0.28(+0.75%)
Mar 27, 2018 37.42 37.59 36.96 37.22 997,735 -0.10(-0.27%)
Mar 26, 2018 36.84 37.40 36.80 37.32 837,418 +0.74(+2.02%)
Mar 23, 2018 37.00 37.20 36.32 36.58 906,446 -0.56(-1.51%)
Mar 22, 2018 37.32 37.52 36.90 37.14 674,306 -0.44(-1.17%)
Mar 21, 2018 37.14 37.68 37.00 37.58 753,604 +0.52(+1.40%)
Mar 20, 2018 37.12 37.28 36.83 37.06 293,279 +0.10(+0.27%)
Mar 19, 2018 37.30 37.32 36.74 36.96 415,070 -0.42(-1.12%)
Mar 16, 2018 36.98 37.48 36.98 37.38 653,945 +0.44(+1.19%)
Mar 15, 2018 37.04 37.10 36.78 36.94 545,510 -0.16(-0.43%)
Mar 14, 2018 37.38 37.38 36.90 37.10 500,649 -0.20(-0.54%)
Mar 13, 2018 37.40 37.42 37.10 37.30 919,047 -0.06(-0.16%)
Mar 12, 2018 37.58 37.58 36.86 37.36 1,164,303 -0.26(-0.69%)
Mar 09, 2018 36.44 37.74 36.38 37.62 587,746 +1.36(+3.75%)
Mar 08, 2018 36.42 36.58 35.80 36.26 478,259 +0.00(+0.00%)
Mar 07, 2018 35.78 36.26 791,801 -0.38(-1.04%)
Mar 06, 2018 36.60 36.82 36.42 36.64 1,011,191 +0.20(+0.55%)
Mar 05, 2018 35.96 36.46 35.76 36.44 1,309,582 +0.20(+0.55%)
Mar 02, 2018 35.74 36.52 35.74 36.24 1,117,203 -0.36(-0.98%)
Mar 01, 2018 37.00 37.06 35.52 36.60 1,811,918 -1.16(-3.07%)
Feb 28, 2018 37.60 38.24 37.12 37.76 1,196,985 +0.24(+0.64%)
Feb 27, 2018 38.04 38.37 37.41 37.52 458,475 -0.42(-1.11%)
Feb 26, 2018 38.22 38.36 37.90 37.94 337,158 -0.22(-0.58%)
Feb 23, 2018 38.50 38.60 38.10 38.16 462,398 -0.30(-0.78%)
Feb 22, 2018 38.46 643,333 +0.28(+0.73%)
Feb 21, 2018 38.06 38.74 38.06 38.18 558,716 +0.06(+0.16%)
Feb 20, 2018 37.78 38.14 37.61 38.12 448,177 +0.12(+0.32%)
Feb 16, 2018 38.00 38.00 38.00 0 -0.04(-0.11%)
Feb 15, 2018 38.12 38.34 37.97 38.04 392,314 +0.08(+0.21%)
Feb 14, 2018 37.32 38.14 37.20 37.96 795,733 +0.38(+1.01%)
Feb 13, 2018 37.56 38.22 37.40 37.58 744,089 +0.26(+0.70%)
Feb 12, 2018 37.90 38.00 37.11 37.32 1,151,116 -0.40(-1.06%)
Feb 09, 2018 37.18 38.04 36.50 37.72 645,626 +0.68(+1.84%)
Feb 08, 2018 37.94 37.94 37.02 37.04 840,261 -0.90(-2.37%)
Feb 07, 2018 37.86 38.06 37.64 37.94 333,565 +0.00(+0.00%)
Feb 06, 2018 37.14 38.44 37.04 37.94 615,963 -0.02(-0.05%)
Feb 05, 2018 38.80 39.00 37.52 37.96 440,844 -1.06(-2.72%)
Feb 02, 2018 39.74 39.80 38.70 39.02 623,248 -0.70(-1.76%)
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.