Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 40.53 41.81 40.46 41.31 169,549,776 +0.73(+1.81%)
Apr 27, 2018 41.00 41.08 40.16 40.58 142,623,356 -0.47(-1.16%)
Apr 26, 2018 41.03 41.43 40.84 41.05 111,821,660 +0.14(+0.35%)
Apr 25, 2018 40.65 41.35 40.60 40.91 113,470,856 +0.18(+0.44%)
Apr 24, 2018 41.42 41.58 40.31 40.74 134,749,668 -0.58(-1.39%)
Apr 23, 2018 41.71 41.73 41.02 41.31 145,962,604 -0.12(-0.29%)
Apr 20, 2018 42.65 42.80 41.36 41.43 261,964,560 -1.77(-4.10%)
Apr 19, 2018 43.44 43.85 43.17 43.20 139,144,132 -1.26(-2.83%)
Apr 18, 2018 44.45 44.71 44.22 44.46 82,998,792 -0.10(-0.22%)
Apr 17, 2018 44.12 44.73 44.10 44.56 106,400,504 +0.60(+1.38%)
Apr 16, 2018 43.76 44.05 43.71 43.96 86,278,924 +0.27(+0.62%)
Apr 13, 2018 43.70 43.96 43.46 43.68 100,497,020 +0.15(+0.34%)
Apr 12, 2018 43.35 43.75 43.26 43.53 91,511,156 +0.42(+0.99%)
Apr 11, 2018 43.06 43.48 42.92 43.11 89,680,164 -0.20(-0.47%)
Apr 10, 2018 43.25 43.50 42.88 43.31 114,384,084 +0.80(+1.88%)
Apr 09, 2018 42.47 43.27 42.46 42.51 116,015,372 +0.42(+0.99%)
Apr 06, 2018 42.74 43.12 42.05 42.10 140,021,160 -1.10(-2.56%)
Apr 05, 2018 43.15 43.56 43.02 43.20 107,176,520 +0.30(+0.69%)
Apr 04, 2018 41.22 43.00 41.19 42.90 138,380,712 +0.81(+1.91%)
Apr 03, 2018 41.91 42.19 41.22 42.10 121,072,136 +0.43(+1.03%)
Apr 02, 2018 41.66 42.24 41.12 41.67 150,264,068 -0.28(-0.66%)
Mar 29, 2018 41.95 41.95 41.95 0 +0.33(+0.78%)
Mar 28, 2018 41.81 42.51 41.30 41.62 166,626,536 -0.47(-1.10%)
Mar 27, 2018 43.42 43.79 41.73 42.08 163,550,888 -1.11(-2.56%)
Mar 26, 2018 42.02 43.28 41.61 43.19 150,126,788 +1.96(+4.75%)
Mar 23, 2018 42.10 42.48 41.24 41.24 164,115,136 -0.98(-2.32%)
Mar 22, 2018 42.50 43.17 42.15 42.21 165,772,820 -0.60(-1.41%)
Mar 21, 2018 43.76 43.77 42.81 42.82 148,174,580 -0.99(-2.27%)
Mar 20, 2018 43.81 44.20 43.74 43.81 78,587,260 -0.02(-0.03%)
Mar 19, 2018 44.37 43.42 43.83 133,746,616 -0.68(-1.53%)
Mar 16, 2018 44.66 44.78 44.40 44.51 157,618,752 -0.16(-0.35%)
Mar 15, 2018 44.62 45.06 44.52 44.66 90,958,808 +0.05(+0.12%)
Mar 14, 2018 45.08 45.12 44.58 44.61 117,402,448 -0.38(-0.85%)
Mar 13, 2018 45.65 45.88 44.81 44.99 126,728,984 -0.44(-0.96%)
Mar 12, 2018 45.07 45.60 45.05 45.43 128,801,032 +0.44(+0.97%)
Mar 09, 2018 44.49 45.00 44.35 44.99 128,740,648 +0.76(+1.72%)
Mar 08, 2018 43.87 44.28 43.77 44.24 94,502,552 +0.48(+1.09%)
Mar 07, 2018 43.57 43.76 126,782,316 -0.41(-0.93%)
Mar 06, 2018 44.48 44.56 44.03 44.17 93,801,936 -0.04(-0.08%)
Mar 05, 2018 43.80 44.44 43.64 44.21 113,564,580 +0.15(+0.35%)
Mar 02, 2018 43.20 44.08 43.11 44.05 153,815,800 +0.30(+0.69%)
Mar 01, 2018 44.63 44.94 43.17 43.75 195,071,292 -0.78(-1.75%)
Feb 28, 2018 44.81 45.15 44.51 44.53 150,700,220 -0.07(-0.15%)
Feb 27, 2018 44.78 45.12 44.54 44.60 155,621,068 -0.15(-0.32%)
Feb 26, 2018 44.09 44.85 44.05 44.74 152,513,428 +0.87(+1.98%)
Feb 23, 2018 43.42 43.91 43.38 43.88 135,249,440 +0.75(+1.74%)
Feb 22, 2018 43.12 123,843,816 +0.36(+0.84%)
Feb 21, 2018 43.21 43.53 42.75 42.77 149,626,240 -0.20(-0.45%)
Feb 20, 2018 43.01 43.56 42.85 42.96 135,624,568 -0.14(-0.34%)
Feb 16, 2018 43.11 43.11 43.11 0 -0.14(-0.32%)
Feb 15, 2018 42.45 43.27 42.25 43.25 204,438,232 +1.41(+3.36%)
Feb 14, 2018 40.76 41.88 40.72 41.84 162,140,296 +0.76(+1.84%)
Feb 13, 2018 41.19 41.08 129,973,108 +0.41(+1.00%)
Feb 12, 2018 39.62 40.97 39.38 40.68 243,167,772 +1.58(+4.03%)
Feb 09, 2018 39.27 39.47 37.56 39.10 282,690,432 +0.32(+0.81%)
Feb 08, 2018 40.07 40.25 38.76 38.79 216,925,860 -1.10(-2.75%)
Feb 07, 2018 40.77 40.85 39.77 39.88 206,103,240 -0.87(-2.14%)
Feb 06, 2018 38.71 40.93 38.53 40.76 272,795,324 +1.63(+4.18%)
Feb 05, 2018 39.78 40.97 39.00 39.12 289,216,488 -1.00(-2.50%)
Feb 02, 2018 41.50 41.66 40.03 40.12 346,375,300 -1.82(-4.34%)
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.