Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 44.46 44.72 43.94 44.28 4,701,468 -0.15(-0.34%)
Apr 27, 2018 43.24 44.59 42.80 44.43 4,829,021 +1.05(+2.43%)
Apr 26, 2018 42.65 43.48 42.41 43.37 3,984,785 +0.61(+1.42%)
Apr 25, 2018 42.17 43.27 41.78 42.77 3,458,411 +0.55(+1.30%)
Apr 24, 2018 42.65 43.53 42.02 42.22 4,685,958 -0.29(-0.67%)
Apr 23, 2018 41.66 42.77 41.45 42.50 3,973,360 +0.89(+2.14%)
Apr 20, 2018 42.74 43.24 41.42 41.61 6,342,455 -1.24(-2.89%)
Apr 19, 2018 43.56 43.81 42.07 42.85 6,716,241 -0.76(-1.75%)
Apr 18, 2018 44.18 45.06 43.53 43.62 5,933,954 -0.41(-0.94%)
Apr 17, 2018 44.56 44.75 43.84 44.03 3,210,907 -0.21(-0.48%)
Apr 16, 2018 44.11 44.34 43.52 44.24 5,502,843 +0.52(+1.19%)
Apr 13, 2018 45.17 45.30 43.56 43.72 5,581,837 -1.23(-2.73%)
Apr 12, 2018 45.31 45.59 44.70 44.95 3,892,896 -0.23(-0.50%)
Apr 11, 2018 45.03 46.03 44.97 45.18 3,554,333 -0.19(-0.41%)
Apr 10, 2018 45.81 45.97 44.29 45.36 5,472,151 +0.15(+0.33%)
Apr 09, 2018 45.84 46.44 45.17 45.21 5,816,190 -0.41(-0.89%)
Apr 06, 2018 46.57 47.22 45.22 45.62 7,879,489 -2.07(-4.35%)
Apr 05, 2018 46.81 47.76 46.66 47.69 3,825,233 +1.00(+2.14%)
Apr 04, 2018 44.78 46.80 44.69 46.70 4,366,737 +1.32(+2.91%)
Apr 03, 2018 44.91 45.79 44.70 45.38 4,450,231 +0.70(+1.56%)
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.