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%)
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.