Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 41.58 41.90 41.48 41.58 15,261,950 +0.13(+0.31%)
Apr 27, 2018 41.99 41.99 41.40 41.46 15,837,642 -0.39(-0.94%)
Apr 26, 2018 41.97 42.08 41.79 41.85 13,372,113 +0.19(+0.46%)
Apr 25, 2018 41.36 41.74 41.02 41.66 13,877,555 +0.20(+0.48%)
Apr 24, 2018 41.82 42.22 41.23 41.46 14,669,317 -0.25(-0.59%)
Apr 23, 2018 42.23 42.31 41.63 41.70 16,368,576 -0.39(-0.93%)
Apr 20, 2018 42.31 42.45 41.87 42.09 17,215,828 -0.54(-1.26%)
Apr 19, 2018 42.79 42.90 42.52 42.63 9,404,219 -0.24(-0.55%)
Apr 18, 2018 42.50 43.06 42.50 42.87 12,424,394 +0.38(+0.90%)
Apr 17, 2018 42.26 42.73 42.24 42.49 11,820,223 +0.56(+1.32%)
Apr 16, 2018 41.91 42.24 41.52 41.93 12,782,602 +0.15(+0.35%)
Apr 13, 2018 41.99 42.19 41.36 41.78 13,777,943 +0.18(+0.44%)
Apr 12, 2018 41.43 41.87 41.39 41.60 15,405,943 +0.24(+0.59%)
Apr 11, 2018 41.17 41.70 41.13 41.36 16,444,339 -0.19(-0.46%)
Apr 10, 2018 41.30 41.78 41.22 41.55 18,943,058 +0.83(+2.05%)
Apr 09, 2018 40.91 41.39 40.70 40.71 16,761,839 +0.06(+0.16%)
Apr 06, 2018 41.27 41.49 40.44 40.65 15,321,914 -1.02(-2.46%)
Apr 05, 2018 41.47 41.88 41.30 41.68 13,576,620 +0.41(+0.99%)
Apr 04, 2018 39.96 41.37 39.93 41.27 20,408,080 +0.56(+1.38%)
Apr 03, 2018 41.10 41.10 40.16 40.71 17,351,758 -0.11(-0.27%)
Apr 02, 2018 41.39 41.58 40.28 40.81 16,920,556 -0.67(-1.62%)
Mar 29, 2018 41.49 41.49 41.49 0 +0.70(+1.71%)
Mar 28, 2018 41.06 41.13 40.36 40.79 24,434,230 -0.36(-0.88%)
Mar 27, 2018 42.28 42.46 40.81 41.15 20,870,484 -1.00(-2.37%)
Mar 26, 2018 41.30 42.29 41.15 42.15 22,887,962 +1.53(+3.77%)
Mar 23, 2018 41.69 42.02 40.59 40.61 23,598,692 -1.00(-2.40%)
Mar 22, 2018 42.36 42.64 41.47 41.61 28,237,442 -1.02(-2.40%)
Mar 21, 2018 42.88 43.58 42.63 42.64 38,152,780 -0.03(-0.06%)
Mar 20, 2018 42.44 43.30 42.10 42.66 75,648,680 -4.44(-9.43%)
Mar 19, 2018 47.54 47.68 46.71 47.11 28,350,532 -0.29(-0.61%)
Mar 16, 2018 47.52 47.77 47.38 47.40 23,171,436 -0.09(-0.19%)
Mar 15, 2018 47.35 47.76 47.25 47.49 15,610,412 +0.05(+0.10%)
Mar 14, 2018 47.95 48.20 47.32 47.44 12,004,575 -0.24(-0.49%)
Mar 13, 2018 48.28 48.49 47.46 47.68 14,186,827 -0.29(-0.60%)
Mar 12, 2018 48.04 48.46 47.76 47.97 15,558,752 -0.06(-0.13%)
Mar 09, 2018 47.47 48.06 47.33 48.03 17,885,878 +0.76(+1.61%)
Mar 08, 2018 47.10 47.30 46.67 47.27 16,908,272 +0.37(+0.79%)
Mar 07, 2018 46.98 46.90 12,920,776 +0.20(+0.43%)
Mar 06, 2018 46.75 46.96 46.45 46.70 15,252,342 +0.19(+0.41%)
Mar 05, 2018 45.25 46.69 45.20 46.51 20,701,270 +0.88(+1.93%)
Mar 02, 2018 44.73 45.70 44.57 45.63 19,068,508 +0.55(+1.23%)
Mar 01, 2018 46.21 46.21 44.81 45.08 18,239,684 -0.87(-1.89%)
Feb 28, 2018 46.30 46.70 45.95 45.95 16,251,962 -0.05(-0.12%)
Feb 27, 2018 46.31 46.60 45.82 46.00 15,813,455 -0.40(-0.86%)
Feb 26, 2018 45.87 46.48 45.79 46.40 14,287,573 +0.61(+1.33%)
Feb 23, 2018 45.15 45.86 44.99 45.79 9,778,345 +0.83(+1.84%)
Feb 22, 2018 44.97 10,339,581 +0.15(+0.32%)
Feb 21, 2018 45.22 45.65 44.82 44.82 14,353,319 -0.42(-0.92%)
Feb 20, 2018 45.52 45.62 45.03 45.24 15,598,255 -0.74(-1.62%)
Feb 16, 2018 45.98 45.98 45.98 0 +0.06(+0.14%)
Feb 15, 2018 45.07 45.96 44.82 45.92 15,262,148 +1.08(+2.41%)
Feb 14, 2018 43.70 44.90 43.65 44.84 15,729,191 +0.87(+1.98%)
Feb 13, 2018 43.53 44.14 43.32 43.97 13,794,807 +0.31(+0.71%)
Feb 12, 2018 43.73 43.97 43.27 43.66 17,920,882 +0.38(+0.88%)
Feb 09, 2018 43.14 43.66 41.64 43.28 25,575,050 +0.81(+1.90%)
Feb 08, 2018 44.51 44.54 42.45 42.47 22,870,132 -1.84(-4.15%)
Feb 07, 2018 44.61 45.20 44.27 44.31 16,694,129 -0.48(-1.07%)
Feb 06, 2018 42.92 44.89 42.45 44.80 28,520,036 +0.47(+1.06%)
Feb 05, 2018 45.38 45.89 43.92 44.32 21,551,916 -1.13(-2.49%)
Feb 02, 2018 46.47 46.62 45.38 45.46 19,367,618 -1.36(-2.91%)
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.