Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 39.49 39.49 38.47 38.90 5,482,078 -0.13(-0.33%)
Apr 27, 2018 36.92 39.36 36.80 39.03 7,577,444 +3.12(+8.68%)
Apr 26, 2018 35.95 36.23 35.47 35.91 3,389,886 +0.08(+0.23%)
Apr 25, 2018 35.65 35.87 35.21 35.83 2,326,878 -0.01(-0.02%)
Apr 24, 2018 35.55 36.17 35.27 35.83 2,727,485 +0.31(+0.87%)
Apr 23, 2018 35.55 35.89 35.33 35.52 2,470,115 -0.04(-0.11%)
Apr 20, 2018 36.18 36.22 35.40 35.56 3,033,158 -0.60(-1.65%)
Apr 19, 2018 36.69 36.73 35.92 36.16 2,997,289 -0.61(-1.67%)
Apr 18, 2018 37.03 37.14 36.76 36.77 2,275,225 -0.17(-0.47%)
Apr 17, 2018 36.90 37.32 36.69 36.95 2,445,734 +0.12(+0.33%)
Apr 16, 2018 36.79 36.95 36.42 36.82 2,377,793 +0.11(+0.29%)
Apr 13, 2018 36.55 36.73 36.24 36.72 2,068,996 +0.14(+0.39%)
Apr 12, 2018 37.07 37.15 36.20 36.57 3,024,952 -0.49(-1.33%)
Apr 11, 2018 37.26 37.78 37.02 37.07 2,499,347 -0.20(-0.55%)
Apr 10, 2018 37.93 37.93 37.18 37.27 3,951,013 -0.41(-1.08%)
Apr 09, 2018 38.22 38.28 37.40 37.68 2,606,347 -0.46(-1.21%)
Apr 06, 2018 37.92 38.47 37.85 38.14 3,324,299 +0.29(+0.76%)
Apr 05, 2018 38.05 38.10 37.41 37.85 3,057,325 -0.21(-0.56%)
Apr 04, 2018 37.33 38.35 37.16 38.06 2,761,339 +0.57(+1.53%)
Apr 03, 2018 37.41 37.81 36.67 37.49 3,443,282 +0.13(+0.34%)
Apr 02, 2018 37.57 38.06 37.10 37.36 3,386,360 -0.11(-0.28%)
Mar 29, 2018 37.47 37.47 37.47 0 -0.11(-0.28%)
Mar 28, 2018 36.61 37.82 36.59 37.57 4,593,353 +1.08(+2.96%)
Mar 27, 2018 35.95 36.95 35.61 36.49 2,975,663 +0.60(+1.66%)
Mar 26, 2018 36.05 36.08 35.59 35.90 2,803,633 +0.07(+0.21%)
Mar 23, 2018 36.80 36.88 35.70 35.82 3,821,685 -0.90(-2.45%)
Mar 22, 2018 36.11 37.22 36.05 36.72 5,676,880 +0.64(+1.77%)
Mar 21, 2018 36.41 36.55 35.75 36.08 3,452,453 -0.40(-1.10%)
Mar 20, 2018 36.86 37.25 36.37 36.49 3,751,454 -0.39(-1.07%)
Mar 19, 2018 37.29 37.30 36.60 36.88 3,144,661 -0.46(-1.24%)
Mar 16, 2018 36.77 37.43 36.62 37.34 5,506,596 +0.51(+1.40%)
Mar 15, 2018 36.98 37.22 36.52 36.83 4,864,811 -0.16(-0.44%)
Mar 14, 2018 37.46 37.60 36.50 36.99 6,228,582 -0.50(-1.33%)
Mar 13, 2018 37.86 38.14 37.24 37.49 5,548,224 -0.02(-0.06%)
Mar 12, 2018 36.94 37.60 36.90 37.51 5,485,314 +0.51(+1.39%)
Mar 09, 2018 37.57 37.68 36.68 37.00 4,905,947 -0.62(-1.64%)
Mar 08, 2018 37.95 37.95 37.22 37.62 5,866,378 -0.52(-1.37%)
Mar 07, 2018 38.15 38.14 3,073,247 +0.57(+1.53%)
Mar 06, 2018 37.71 37.82 36.99 37.57 2,892,578 -0.24(-0.63%)
Mar 05, 2018 37.13 38.19 37.08 37.80 5,040,530 +0.68(+1.83%)
Mar 02, 2018 36.86 37.30 36.64 37.13 4,477,134 +0.21(+0.56%)
Mar 01, 2018 35.88 37.02 35.72 36.92 4,822,531 +0.94(+2.61%)
Feb 28, 2018 36.62 36.75 35.96 35.98 4,528,434 -0.44(-1.21%)
Feb 27, 2018 37.77 37.92 36.42 36.42 3,578,616 -1.36(-3.59%)
Feb 26, 2018 37.73 37.78 37.37 37.77 2,653,052 +0.16(+0.44%)
Feb 23, 2018 37.19 37.62 36.86 37.61 2,625,235 +0.63(+1.69%)
Feb 22, 2018 36.98 2,571,315 +0.25(+0.67%)
Feb 21, 2018 37.45 37.53 36.73 36.74 3,073,457 -0.69(-1.85%)
Feb 20, 2018 38.06 38.39 37.42 37.43 3,050,803 -0.83(-2.18%)
Feb 16, 2018 38.27 38.27 38.27 0 +0.56(+1.48%)
Feb 15, 2018 36.95 37.79 36.95 37.71 3,562,018 +0.76(+2.06%)
Feb 14, 2018 37.46 37.56 36.74 36.95 3,850,628 -0.82(-2.17%)
Feb 13, 2018 37.90 37.77 4,288,625 +0.19(+0.52%)
Feb 12, 2018 38.46 38.65 36.84 37.57 5,353,283 -0.84(-2.19%)
Feb 09, 2018 37.27 38.73 36.61 38.41 7,912,809 +0.50(+1.32%)
Feb 08, 2018 39.32 39.40 37.92 37.92 8,684,594 -1.53(-3.87%)
Feb 07, 2018 39.56 40.00 39.33 39.44 4,386,723 -0.16(-0.41%)
Feb 06, 2018 38.96 39.73 38.57 39.61 4,954,959 -0.37(-0.93%)
Feb 05, 2018 40.31 40.57 39.30 39.98 4,319,268 -0.48(-1.18%)
Feb 02, 2018 40.14 40.95 39.85 40.45 3,780,951 -0.05(-0.13%)
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.