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%)
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.