Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 45.29 45.78 44.80 45.31 44,575 +0.07(+0.15%)
Apr 27, 2018 45.47 45.90 45.09 45.24 96,703 -0.25(-0.55%)
Apr 26, 2018 45.56 46.02 45.31 45.49 60,070 +0.03(+0.07%)
Apr 25, 2018 45.16 45.78 44.94 45.46 104,448 +0.06(+0.13%)
Apr 24, 2018 45.33 45.77 44.97 45.40 151,619 +0.29(+0.64%)
Apr 23, 2018 45.41 45.99 44.95 45.11 132,610 -0.55(-1.20%)
Apr 20, 2018 45.43 46.27 45.12 45.66 113,057 +0.19(+0.42%)
Apr 19, 2018 44.80 45.75 44.80 45.47 229,531 +0.73(+1.63%)
Apr 18, 2018 45.47 45.47 44.49 44.74 120,203 -0.46(-1.02%)
Apr 17, 2018 44.86 45.81 44.35 45.20 129,945 +0.53(+1.19%)
Apr 16, 2018 45.45 45.60 44.26 44.67 170,361 -0.35(-0.78%)
Apr 13, 2018 44.91 45.11 44.42 45.02 57,521 +0.20(+0.45%)
Apr 12, 2018 45.63 45.63 44.68 44.82 88,400 -0.87(-1.90%)
Apr 11, 2018 44.76 45.80 44.76 45.69 108,546 +0.81(+1.80%)
Apr 10, 2018 45.09 45.53 44.74 44.88 95,558 -0.05(-0.11%)
Apr 09, 2018 44.70 45.49 44.54 44.93 122,317 +0.18(+0.40%)
Apr 06, 2018 45.43 45.60 44.49 44.75 112,738 -0.80(-1.76%)
Apr 05, 2018 45.27 45.84 44.57 45.55 150,964 +0.14(+0.31%)
Apr 04, 2018 45.54 45.54 44.69 45.41 158,535 -0.73(-1.58%)
Apr 03, 2018 45.67 46.21 45.24 46.14 188,521 +0.81(+1.79%)
Apr 02, 2018 46.13 46.14 45.10 45.33 206,065 -0.92(-1.99%)
Mar 29, 2018 46.25 46.25 46.25 0 +1.51(+3.38%)
Mar 28, 2018 44.88 44.92 43.80 44.74 461,758 -0.08(-0.18%)
Mar 27, 2018 44.04 45.26 43.61 44.82 291,735 +0.76(+1.72%)
Mar 26, 2018 43.80 44.19 43.32 44.06 264,946 +0.51(+1.17%)
Mar 23, 2018 43.70 44.63 43.52 43.55 151,351 +0.16(+0.37%)
Mar 22, 2018 44.85 44.85 43.39 43.39 329,952 -1.64(-3.64%)
Mar 21, 2018 44.85 45.25 44.51 45.03 393,922 +0.42(+0.94%)
Mar 20, 2018 44.69 45.58 44.45 44.61 468,005 +0.06(+0.13%)
Mar 19, 2018 44.33 45.45 43.94 44.55 387,979 +1.34(+3.10%)
Mar 16, 2018 44.00 44.00 42.11 43.21 501,184 -0.74(-1.68%)
Mar 15, 2018 46.39 46.39 43.92 43.95 606,781 -2.63(-5.65%)
Mar 14, 2018 47.80 48.02 46.46 46.58 292,061 -1.13(-2.37%)
Mar 13, 2018 49.42 49.74 47.49 47.71 223,775 -1.55(-3.15%)
Mar 12, 2018 48.50 49.53 48.50 49.26 137,374 +0.64(+1.32%)
Mar 09, 2018 49.77 50.31 48.27 48.62 169,028 -1.12(-2.25%)
Mar 08, 2018 50.10 50.48 49.64 49.74 254,939 -0.13(-0.26%)
Mar 07, 2018 50.06 48.90 49.87 245,593 +0.46(+0.93%)
Mar 06, 2018 48.08 49.68 48.02 49.41 241,048 +1.59(+3.32%)
Mar 05, 2018 47.00 47.96 46.95 47.82 189,126 +0.59(+1.25%)
Mar 02, 2018 46.55 47.38 46.06 47.23 370,190 +0.35(+0.75%)
Mar 01, 2018 46.60 47.76 46.24 46.88 550,729 +0.00(+0.00%)
Feb 28, 2018 46.54 47.07 45.98 46.88 372,974 +0.31(+0.67%)
Feb 27, 2018 48.17 48.18 45.97 46.57 624,679 -0.58(-1.23%)
Feb 26, 2018 50.74 50.74 46.17 47.15 782,242 -3.97(-7.77%)
Feb 23, 2018 54.82 54.82 50.88 51.12 863,363 -7.24(-12.41%)
Feb 22, 2018 58.26 58.36 452,170 -0.84(-1.42%)
Feb 21, 2018 58.89 59.85 58.72 59.20 493,757 +0.50(+0.85%)
Feb 20, 2018 59.01 59.48 58.42 58.70 438,346 +1.22(+2.12%)
Feb 16, 2018 57.48 57.48 57.48 0 -0.44(-0.76%)
Feb 15, 2018 58.78 58.78 57.71 57.92 135,655 -0.40(-0.69%)
Feb 14, 2018 58.42 58.60 57.87 58.32 118,970 -0.55(-0.93%)
Feb 13, 2018 58.87 68,506 -0.45(-0.76%)
Feb 12, 2018 58.44 59.69 58.18 59.32 171,032 +1.12(+1.92%)
Feb 09, 2018 57.61 58.37 56.60 58.20 147,630 +0.69(+1.20%)
Feb 08, 2018 58.96 59.15 57.42 57.51 83,875 -1.36(-2.31%)
Feb 07, 2018 58.94 58.97 58.75 58.87 74,226 -0.19(-0.32%)
Feb 06, 2018 58.88 59.86 58.02 59.06 125,011 -0.68(-1.14%)
Feb 05, 2018 61.00 61.00 59.29 59.74 81,896 -1.68(-2.74%)
Feb 02, 2018 62.69 62.69 61.37 61.42 71,963 -1.52(-2.41%)
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.