Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 39.22 39.42 38.58 38.67 2,943,916 -0.44(-1.13%)
Apr 27, 2018 38.96 39.18 38.62 39.12 2,647,592 +0.12(+0.30%)
Apr 26, 2018 39.00 39.25 38.79 39.00 2,346,016 +0.20(+0.52%)
Apr 25, 2018 38.61 39.07 38.36 38.80 2,198,262 +0.06(+0.15%)
Apr 24, 2018 39.29 39.31 38.27 38.74 2,731,611 -0.32(-0.82%)
Apr 23, 2018 39.19 39.49 38.87 39.06 1,738,242 -0.17(-0.44%)
Apr 20, 2018 39.59 39.78 39.10 39.23 2,086,385 -0.24(-0.61%)
Apr 19, 2018 39.81 39.97 39.29 39.48 1,738,164 -0.32(-0.80%)
Apr 18, 2018 39.92 40.14 39.52 39.79 1,671,269 -0.15(-0.39%)
Apr 17, 2018 39.49 40.04 39.43 39.95 2,489,348 +0.63(+1.59%)
Apr 16, 2018 39.31 39.46 39.05 39.32 1,640,073 +0.12(+0.30%)
Apr 13, 2018 39.22 39.39 39.06 39.21 2,205,829 +0.13(+0.32%)
Apr 12, 2018 38.95 39.24 38.71 39.08 2,350,169 +0.25(+0.65%)
Apr 11, 2018 38.42 39.09 38.42 38.83 1,582,158 +0.11(+0.27%)
Apr 10, 2018 38.29 38.87 38.22 38.72 1,792,156 +0.81(+2.14%)
Apr 09, 2018 38.05 38.26 37.73 37.91 2,275,726 +0.04(+0.10%)
Apr 06, 2018 38.56 38.68 37.60 37.87 2,445,469 -0.98(-2.53%)
Apr 05, 2018 38.83 38.98 38.64 38.86 3,282,869 +0.18(+0.47%)
Apr 04, 2018 37.83 38.80 37.80 38.67 3,304,583 +0.41(+1.08%)
Apr 03, 2018 37.54 38.32 37.30 38.26 2,405,333 +0.74(+1.98%)
Apr 02, 2018 38.16 38.38 37.18 37.52 2,074,457 -0.79(-2.06%)
Mar 29, 2018 38.31 38.31 38.31 0 +0.50(+1.33%)
Mar 28, 2018 37.81 38.12 37.46 37.81 2,460,324 +0.00(+0.00%)
Mar 27, 2018 37.91 38.46 37.62 37.81 2,430,919 -0.12(-0.31%)
Mar 26, 2018 37.73 37.94 37.44 37.92 2,660,901 +0.52(+1.39%)
Mar 23, 2018 37.71 38.13 37.32 37.40 2,951,954 -0.36(-0.95%)
Mar 22, 2018 38.16 38.54 37.75 37.76 2,494,526 -0.66(-1.71%)
Mar 21, 2018 38.52 38.71 38.25 38.41 1,643,100 -0.07(-0.18%)
Mar 20, 2018 38.86 38.94 38.20 38.48 2,278,711 -0.33(-0.85%)
Mar 19, 2018 39.12 39.12 38.59 38.81 3,239,858 -0.36(-0.91%)
Mar 16, 2018 39.55 39.72 39.01 39.17 4,485,347 -0.36(-0.90%)
Mar 15, 2018 39.63 39.84 39.40 39.52 2,174,177 +0.03(+0.07%)
Mar 14, 2018 40.14 40.32 39.40 39.49 2,252,581 -0.66(-1.63%)
Mar 13, 2018 40.36 40.51 40.07 40.15 2,076,872 -0.03(-0.07%)
Mar 12, 2018 40.45 40.46 40.02 40.18 2,604,053 -0.15(-0.38%)
Mar 09, 2018 39.72 40.39 39.47 40.33 3,665,370 +0.76(+1.93%)
Mar 08, 2018 39.27 39.71 39.12 39.57 2,573,149 +0.27(+0.69%)
Mar 07, 2018 39.63 39.30 2,621,584 +0.17(+0.44%)
Mar 06, 2018 38.59 39.27 38.36 39.13 2,666,762 +0.61(+1.58%)
Mar 05, 2018 37.80 38.53 37.44 38.52 3,727,532 +0.51(+1.35%)
Mar 02, 2018 37.90 38.32 37.21 38.01 2,814,916 -0.10(-0.25%)
Mar 01, 2018 38.64 38.86 37.70 38.11 4,108,337 -0.43(-1.13%)
Feb 28, 2018 38.56 39.06 38.46 38.54 3,728,134 +0.04(+0.10%)
Feb 27, 2018 38.59 38.72 38.45 38.50 2,434,065 -0.07(-0.17%)
Feb 26, 2018 38.33 38.58 38.02 38.57 1,394,615 +0.34(+0.88%)
Feb 23, 2018 38.07 38.26 37.91 38.23 1,725,544 +0.17(+0.46%)
Feb 22, 2018 38.06 3,085,188 +0.39(+1.05%)
Feb 21, 2018 37.68 38.14 37.65 37.66 3,602,023 -0.07(-0.18%)
Feb 20, 2018 37.85 37.96 37.60 37.73 3,986,424 -0.39(-1.04%)
Feb 16, 2018 38.13 38.13 38.13 0 +0.48(+1.28%)
Feb 15, 2018 37.03 37.73 36.86 37.64 3,129,152 +0.96(+2.62%)
Feb 14, 2018 36.09 36.77 35.94 36.68 5,408,032 +0.35(+0.95%)
Feb 13, 2018 35.97 36.37 35.92 36.34 3,797,246 +0.22(+0.61%)
Feb 12, 2018 36.92 37.09 35.98 36.11 5,594,325 -0.33(-0.90%)
Feb 09, 2018 37.22 37.27 35.36 36.44 6,684,947 -0.55(-1.48%)
Feb 08, 2018 37.62 37.67 36.66 36.99 7,688,551 -0.86(-2.26%)
Feb 07, 2018 38.58 38.94 37.83 37.85 7,844,956 +2.31(+6.50%)
Feb 06, 2018 34.36 35.61 34.26 35.54 6,484,159 +0.03(+0.08%)
Feb 05, 2018 35.91 36.18 35.25 35.51 3,389,713 -0.54(-1.49%)
Feb 02, 2018 36.66 36.75 36.04 36.05 1,921,115 -0.86(-2.32%)
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.