Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 35.65 35.75 34.22 34.90 2,761,131 -0.85(-2.38%)
Apr 27, 2018 36.02 36.20 35.13 35.75 2,077,184 +0.03(+0.08%)
Apr 26, 2018 34.77 35.93 34.66 35.72 2,165,581 +1.42(+4.14%)
Apr 25, 2018 34.92 35.00 33.40 34.30 2,902,025 -0.76(-2.17%)
Apr 24, 2018 36.68 37.34 34.59 35.06 4,368,675 -1.52(-4.16%)
Apr 23, 2018 36.45 36.99 36.00 36.58 3,610,802 +0.25(+0.69%)
Apr 20, 2018 35.42 36.70 35.05 36.33 3,701,319 +0.57(+1.59%)
Apr 19, 2018 35.30 35.90 34.89 35.76 2,452,158 +0.31(+0.87%)
Apr 18, 2018 35.44 35.77 34.82 35.45 2,837,026 +0.03(+0.08%)
Apr 17, 2018 34.50 35.56 34.16 35.42 5,748,803 +1.03(+3.00%)
Apr 16, 2018 34.94 34.96 33.68 34.39 3,436,871 -0.28(-0.81%)
Apr 13, 2018 35.65 35.67 33.42 34.67 5,362,949 -0.72(-2.03%)
Apr 12, 2018 37.50 37.50 35.18 35.39 5,726,458 -2.01(-5.37%)
Apr 11, 2018 36.59 37.85 36.59 37.40 2,699,112 +0.45(+1.22%)
Apr 10, 2018 37.65 37.75 36.15 36.95 3,120,400 +0.16(+0.43%)
Apr 09, 2018 36.62 37.59 36.55 36.79 2,674,044 +0.39(+1.07%)
Apr 06, 2018 36.20 37.04 35.66 36.40 2,074,658 -0.67(-1.81%)
Apr 05, 2018 37.50 37.99 36.66 37.07 2,914,066 -0.08(-0.22%)
Apr 04, 2018 35.44 37.21 34.71 37.15 3,144,751 -0.14(-0.38%)
Apr 03, 2018 37.45 38.07 36.75 37.29 2,822,923 +0.63(+1.72%)
Apr 02, 2018 36.80 37.62 36.44 36.66 2,892,836 -0.72(-1.93%)
Mar 29, 2018 37.38 37.38 37.38 0 +1.77(+4.97%)
Mar 28, 2018 36.11 36.92 33.50 35.61 6,197,032 -0.41(-1.14%)
Mar 27, 2018 39.30 39.48 35.53 36.02 5,929,348 -2.84(-7.31%)
Mar 26, 2018 39.73 40.00 38.06 38.86 3,979,279 -0.04(-0.10%)
Mar 23, 2018 38.44 39.85 38.39 38.90 5,128,478 +0.00(+0.00%)
Mar 22, 2018 38.62 39.49 38.15 38.90 6,868,852 -0.92(-2.31%)
Mar 21, 2018 38.56 40.45 38.36 39.82 7,707,069 +1.06(+2.73%)
Mar 20, 2018 36.99 38.76 36.57 38.76 6,707,975 +1.78(+4.81%)
Mar 19, 2018 37.78 36.18 36.98 4,281,737 -0.22(-0.59%)
Mar 16, 2018 37.85 38.12 36.51 37.20 4,805,029 -0.65(-1.72%)
Mar 15, 2018 37.50 37.97 37.30 37.85 3,544,057 +0.58(+1.56%)
Mar 14, 2018 37.01 37.68 36.95 37.27 3,897,278 +0.45(+1.22%)
Mar 13, 2018 37.11 37.28 36.12 36.82 3,438,987 -0.22(-0.59%)
Mar 12, 2018 37.45 37.54 36.64 37.04 4,089,726 -0.50(-1.33%)
Mar 09, 2018 36.10 37.62 35.74 37.54 8,303,579 +1.80(+5.04%)
Mar 08, 2018 37.20 37.98 35.70 35.74 9,321,341 -1.28(-3.46%)
Mar 07, 2018 35.17 37.02 23,495,042 +3.05(+8.98%)
Mar 06, 2018 34.00 34.37 33.04 33.97 6,046,868 +0.70(+2.10%)
Mar 05, 2018 32.56 33.65 32.37 33.27 4,498,525 +0.38(+1.16%)
Mar 02, 2018 31.79 33.45 31.26 32.89 5,187,000 +1.06(+3.33%)
Mar 01, 2018 33.20 33.90 31.56 31.83 5,347,116 -1.22(-3.69%)
Feb 28, 2018 33.30 33.52 32.52 33.05 2,961,430 -0.43(-1.28%)
Feb 27, 2018 33.98 34.49 33.14 33.48 4,685,535 -0.72(-2.11%)
Feb 26, 2018 34.96 35.40 33.61 34.20 7,928,942 -1.55(-4.34%)
Feb 23, 2018 33.58 35.87 33.13 35.75 17,961,176 +5.22(+17.10%)
Feb 22, 2018 32.06 32.06 30.15 30.53 3,918,540 -1.44(-4.50%)
Feb 21, 2018 32.70 33.14 31.94 31.97 2,677,405 -0.39(-1.21%)
Feb 20, 2018 30.99 32.74 30.89 32.36 4,695,589 +1.31(+4.22%)
Feb 16, 2018 31.05 31.05 31.05 0 +0.21(+0.68%)
Feb 15, 2018 31.95 30.71 30.84 4,493,071 +0.29(+0.95%)
Feb 14, 2018 28.27 30.68 28.27 30.55 5,295,729 +2.26(+7.99%)
Feb 13, 2018 28.00 29.19 27.73 28.29 4,225,104 -0.03(-0.11%)
Feb 12, 2018 28.33 28.65 27.99 28.32 2,989,291 +0.67(+2.42%)
Feb 09, 2018 26.80 27.85 26.21 27.65 4,173,892 +1.27(+4.81%)
Feb 08, 2018 28.20 28.49 26.38 26.38 5,287,289 -1.42(-5.11%)
Feb 07, 2018 27.99 28.44 27.79 27.80 4,008,891 -0.28(-1.00%)
Feb 06, 2018 27.35 28.87 26.98 28.08 8,457,513 -0.45(-1.58%)
Feb 05, 2018 28.70 29.01 28.22 28.53 6,834,111 -1.30(-4.36%)
Feb 02, 2018 30.63 30.94 29.33 29.83 4,722,843 -1.18(-3.81%)
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.