Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 35.93 35.98 35.32 35.33 4,114,660 -0.41(-1.15%)
Apr 27, 2018 35.62 35.93 35.47 35.74 2,611,286 +0.08(+0.23%)
Apr 26, 2018 36.09 36.11 35.18 35.66 5,797,519 -0.36(-0.99%)
Apr 25, 2018 35.81 36.50 35.41 36.01 7,044,048 -0.01(-0.03%)
Apr 24, 2018 38.90 39.62 35.22 36.02 10,048,624 -2.49(-6.47%)
Apr 23, 2018 38.42 38.79 38.32 38.51 4,138,306 +0.13(+0.33%)
Apr 20, 2018 38.76 38.85 38.16 38.38 3,913,325 -0.26(-0.66%)
Apr 19, 2018 39.07 39.29 38.33 38.64 4,547,779 -0.69(-1.75%)
Apr 18, 2018 39.08 39.72 38.85 39.33 4,129,749 +0.63(+1.63%)
Apr 17, 2018 38.84 38.99 38.53 38.70 4,139,120 +0.12(+0.32%)
Apr 16, 2018 38.04 38.72 37.83 38.57 4,202,986 +0.92(+2.43%)
Apr 13, 2018 38.11 38.11 37.48 37.66 2,865,155 -0.17(-0.45%)
Apr 12, 2018 37.36 38.08 37.28 37.83 2,894,910 +0.64(+1.72%)
Apr 11, 2018 37.20 37.55 37.09 37.19 2,863,050 -0.39(-1.05%)
Apr 10, 2018 37.12 37.77 36.84 37.59 4,130,280 +1.23(+3.37%)
Apr 09, 2018 37.08 37.12 36.30 36.36 4,423,809 -0.41(-1.10%)
Apr 06, 2018 36.76 4,080,878 -1.15(-3.04%)
Apr 05, 2018 37.65 38.30 37.43 37.92 5,790,144 +0.56(+1.50%)
Apr 04, 2018 35.77 37.50 35.70 37.36 6,950,098 +0.90(+2.47%)
Apr 03, 2018 35.92 36.51 35.67 36.46 4,788,079 +0.72(+2.02%)
Apr 02, 2018 36.60 36.62 35.15 35.74 4,794,340 -0.98(-2.66%)
Mar 29, 2018 36.71 36.71 36.71 0 +0.93(+2.59%)
Mar 28, 2018 35.54 36.07 35.40 35.79 4,670,152 +0.34(+0.97%)
Mar 27, 2018 36.20 36.38 35.27 35.44 4,427,660 -0.63(-1.75%)
Mar 26, 2018 35.61 36.12 35.41 36.08 4,333,061 +1.15(+3.30%)
Mar 23, 2018 35.84 36.17 34.86 34.92 4,688,044 -0.77(-2.15%)
Mar 22, 2018 36.64 36.73 35.67 35.69 4,295,720 -1.39(-3.74%)
Mar 21, 2018 36.79 37.43 36.67 37.08 2,730,107 +0.29(+0.80%)
Mar 20, 2018 36.85 37.16 36.75 36.78 2,784,334 +0.08(+0.21%)
Mar 19, 2018 36.58 36.96 36.32 36.70 4,646,527 -0.88(-2.35%)
Mar 16, 2018 37.09 37.78 36.97 37.59 11,289,435 +0.51(+1.38%)
Mar 15, 2018 36.84 37.12 36.78 37.08 5,104,745 +0.26(+0.71%)
Mar 14, 2018 37.45 37.63 36.69 36.81 3,575,308 -0.57(-1.53%)
Mar 13, 2018 37.78 38.01 37.19 37.39 4,680,291 -0.20(-0.53%)
Mar 12, 2018 38.43 38.43 37.41 37.59 5,786,029 -0.74(-1.93%)
Mar 09, 2018 38.03 38.49 37.83 38.32 11,077,506 +0.50(+1.34%)
Mar 08, 2018 38.15 38.27 37.48 37.82 8,441,181 -0.50(-1.32%)
Mar 07, 2018 37.70 38.32 3,687,135 -0.47(-1.20%)
Mar 06, 2018 38.89 39.15 38.49 38.79 4,817,518 +0.61(+1.60%)
Mar 05, 2018 37.03 38.27 37.00 38.18 8,384,997 +0.90(+2.41%)
Mar 02, 2018 38.14 38.34 36.88 37.28 5,884,945 -1.03(-2.68%)
Mar 01, 2018 39.75 39.75 38.29 38.31 13,592,342 -1.41(-3.56%)
Feb 28, 2018 39.74 40.07 39.41 39.72 10,330,554 +0.20(+0.51%)
Feb 27, 2018 39.69 40.16 39.43 39.52 6,570,353 -0.18(-0.45%)
Feb 26, 2018 39.77 39.88 39.30 39.70 3,851,803 +0.13(+0.32%)
Feb 23, 2018 39.38 39.58 39.08 39.57 3,923,099 +0.51(+1.31%)
Feb 22, 2018 38.68 39.34 38.58 39.06 5,012,923 +0.65(+1.70%)
Feb 21, 2018 38.38 39.12 38.31 38.41 3,858,819 +0.13(+0.33%)
Feb 20, 2018 37.95 38.38 37.82 38.28 3,033,022 +0.12(+0.31%)
Feb 16, 2018 38.16 38.16 38.16 0 -0.11(-0.29%)
Feb 15, 2018 38.56 38.68 37.75 38.27 4,230,906 -0.08(-0.20%)
Feb 14, 2018 38.47 37.38 38.35 2,947,713 +0.54(+1.44%)
Feb 13, 2018 37.59 37.89 37.31 37.81 2,333,517 -0.06(-0.15%)
Feb 12, 2018 37.73 38.27 37.59 37.86 3,838,726 +0.50(+1.35%)
Feb 09, 2018 37.39 37.70 36.15 37.36 4,303,779 +0.29(+0.78%)
Feb 08, 2018 38.30 37.07 37.07 5,902,736 -0.95(-2.49%)
Feb 07, 2018 38.58 39.10 38.00 38.02 5,421,073 -0.75(-1.94%)
Feb 06, 2018 38.89 37.26 38.77 5,906,030 -0.20(-0.53%)
Feb 05, 2018 40.18 40.38 38.68 38.98 3,383,368 -1.21(-3.00%)
Feb 02, 2018 41.16 41.27 40.12 40.18 3,513,604 -1.17(-2.84%)
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.