Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 39.29 40.53 39.22 40.05 174,916,704 +0.71(+1.81%)
Apr 27, 2018 39.74 39.82 38.93 39.33 147,137,968 -0.46(-1.16%)
Apr 26, 2018 39.77 40.16 39.59 39.80 115,361,272 +0.14(+0.35%)
Apr 25, 2018 39.41 40.09 39.36 39.66 117,062,664 +0.17(+0.44%)
Apr 24, 2018 40.15 40.31 39.07 39.49 139,015,040 -0.56(-1.39%)
Apr 23, 2018 40.43 40.45 39.76 40.04 150,582,912 -0.12(-0.29%)
Apr 20, 2018 41.34 41.49 40.09 40.16 270,256,800 -1.72(-4.10%)
Apr 19, 2018 42.11 42.50 41.84 41.87 143,548,608 -1.22(-2.83%)
Apr 18, 2018 43.09 43.33 42.86 43.10 85,626,040 -0.10(-0.22%)
Apr 17, 2018 42.77 43.36 42.75 43.19 109,768,512 +0.59(+1.38%)
Apr 16, 2018 42.41 42.70 42.37 42.61 89,010,008 +0.26(+0.62%)
Apr 13, 2018 42.35 42.61 42.13 42.34 103,678,160 +0.14(+0.34%)
Apr 12, 2018 42.02 42.41 41.93 42.20 94,407,848 +0.41(+0.99%)
Apr 11, 2018 41.74 42.15 41.61 41.79 92,518,896 -0.20(-0.47%)
Apr 10, 2018 41.92 42.17 41.57 41.98 118,004,800 +0.78(+1.88%)
Apr 09, 2018 41.17 41.94 41.16 41.21 119,687,728 +0.40(+0.99%)
Apr 06, 2018 41.43 41.80 40.76 40.80 144,453,392 -1.07(-2.56%)
Apr 05, 2018 41.82 42.22 41.70 41.87 110,569,088 +0.29(+0.69%)
Apr 04, 2018 39.96 41.68 39.93 41.59 142,761,008 +0.78(+1.91%)
Apr 03, 2018 40.62 40.89 39.96 40.81 124,904,560 +0.41(+1.03%)
Apr 02, 2018 40.38 40.94 39.86 40.39 155,020,528 -0.27(-0.66%)
Mar 29, 2018 40.66 40.66 40.66 0 +0.31(+0.78%)
Mar 28, 2018 40.53 41.20 40.03 40.34 171,900,928 -0.45(-1.10%)
Mar 27, 2018 42.09 42.44 40.45 40.79 168,727,920 -1.07(-2.56%)
Mar 26, 2018 40.73 41.95 40.34 41.87 154,878,896 +1.90(+4.75%)
Mar 23, 2018 40.81 41.18 39.97 39.97 169,310,048 -0.95(-2.32%)
Mar 22, 2018 41.20 41.85 40.86 40.92 171,020,192 -0.59(-1.41%)
Mar 21, 2018 42.42 42.43 41.50 41.50 152,864,896 -0.96(-2.27%)
Mar 20, 2018 42.47 42.84 42.39 42.47 81,074,872 -0.01(-0.03%)
Mar 19, 2018 43.01 42.08 42.48 137,980,240 -0.66(-1.53%)
Mar 16, 2018 43.29 43.41 43.04 43.14 162,608,016 -0.15(-0.35%)
Mar 15, 2018 43.26 43.68 43.15 43.29 93,838,024 +0.05(+0.12%)
Mar 14, 2018 43.70 43.74 43.21 43.24 121,118,712 -0.37(-0.85%)
Mar 13, 2018 44.25 44.47 43.44 43.61 130,740,464 -0.42(-0.96%)
Mar 12, 2018 43.69 44.20 43.67 44.04 132,878,104 +0.42(+0.97%)
Mar 09, 2018 43.12 43.62 42.99 43.61 132,815,808 +0.74(+1.72%)
Mar 08, 2018 42.52 42.92 42.42 42.88 97,493,936 +0.46(+1.09%)
Mar 07, 2018 42.24 42.41 130,795,496 -0.40(-0.93%)
Mar 06, 2018 43.11 43.20 42.68 42.81 96,771,144 -0.04(-0.08%)
Mar 05, 2018 42.46 43.07 42.30 42.85 117,159,352 +0.15(+0.35%)
Mar 02, 2018 41.87 42.72 41.79 42.70 158,684,704 +0.29(+0.69%)
Mar 01, 2018 43.27 43.56 41.84 42.41 201,246,096 -0.76(-1.75%)
Feb 28, 2018 43.44 43.77 43.15 43.16 155,470,496 -0.07(-0.15%)
Feb 27, 2018 43.40 43.74 43.17 43.23 160,547,104 -0.14(-0.32%)
Feb 26, 2018 42.73 43.47 42.70 43.37 157,341,088 +0.84(+1.98%)
Feb 23, 2018 42.09 42.57 42.05 42.53 139,530,624 +0.73(+1.74%)
Feb 22, 2018 41.80 127,763,976 +0.35(+0.84%)
Feb 21, 2018 41.88 42.19 41.44 41.46 154,362,512 -0.19(-0.45%)
Feb 20, 2018 41.69 42.23 41.54 41.64 139,917,648 -0.14(-0.34%)
Feb 16, 2018 41.78 41.78 41.78 0 -0.14(-0.32%)
Feb 15, 2018 41.15 41.94 40.95 41.92 210,909,536 +1.36(+3.36%)
Feb 14, 2018 39.51 40.60 39.47 40.56 167,272,688 +0.73(+1.84%)
Feb 13, 2018 39.92 39.82 134,087,280 +0.39(+1.00%)
Feb 12, 2018 38.41 39.72 38.17 39.43 250,865,024 +1.53(+4.03%)
Feb 09, 2018 38.06 38.26 36.41 37.90 291,638,720 +0.34(+0.91%)
Feb 08, 2018 38.80 38.98 37.53 37.56 224,019,792 -1.06(-2.75%)
Feb 07, 2018 39.48 39.56 38.51 38.62 212,843,248 -0.84(-2.14%)
Feb 06, 2018 37.48 39.63 37.30 39.47 281,716,320 +1.58(+4.18%)
Feb 05, 2018 38.52 39.67 37.77 37.88 298,674,464 -0.97(-2.50%)
Feb 02, 2018 40.19 40.34 38.76 38.85 357,702,496 -1.76(-4.34%)
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.