Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 40.10 40.61 38.48 38.52 57,194 -1.39(-3.49%)
Apr 27, 2018 40.80 41.73 39.59 39.92 56,808 -0.88(-2.16%)
Apr 26, 2018 39.96 41.36 39.96 40.80 64,168 +0.97(+2.45%)
Apr 25, 2018 39.27 42.01 39.04 39.82 78,466 +0.60(+1.54%)
Apr 24, 2018 40.24 41.73 37.78 39.22 111,862 -0.93(-2.31%)
Apr 23, 2018 40.57 42.89 39.45 40.15 232,564 +1.39(+3.59%)
Apr 20, 2018 35.60 38.81 35.14 38.76 67,644 +3.02(+8.44%)
Apr 19, 2018 38.01 38.99 35.65 35.74 94,648 -2.00(-5.29%)
Apr 18, 2018 33.19 38.39 33.05 37.74 149,728 +4.78(+14.51%)
Apr 17, 2018 32.26 33.19 32.03 32.95 75,611 +0.93(+2.90%)
Apr 16, 2018 31.93 32.26 31.10 32.03 27,511 +0.42(+1.32%)
Apr 13, 2018 31.52 32.03 30.91 31.61 24,773 +0.51(+1.64%)
Apr 12, 2018 30.87 31.47 30.63 31.10 12,915 +0.42(+1.36%)
Apr 11, 2018 29.84 30.91 29.84 30.68 16,058 +0.56(+1.85%)
Apr 10, 2018 29.38 30.40 28.99 30.12 29,398 +1.30(+4.51%)
Apr 09, 2018 29.24 29.61 28.68 28.82 17,170 -0.09(-0.32%)
Apr 06, 2018 29.66 30.63 28.50 28.92 15,580 -0.97(-3.26%)
Apr 05, 2018 28.78 30.03 28.78 29.89 29,119 +1.30(+4.55%)
Apr 04, 2018 27.25 28.92 26.74 28.59 28,477 +1.07(+3.88%)
Apr 03, 2018 27.29 27.85 26.74 27.52 28,617 +0.23(+0.85%)
Apr 02, 2018 28.08 28.08 26.65 27.29 35,385 -0.84(-2.97%)
Mar 29, 2018 28.13 28.13 28.13 0 +0.51(+1.85%)
Mar 28, 2018 27.90 28.03 27.25 27.62 30,584 -0.14(-0.50%)
Mar 27, 2018 27.90 28.68 27.57 27.76 59,792 -0.14(-0.50%)
Mar 26, 2018 29.47 29.65 27.11 27.90 51,466 -1.21(-4.15%)
Mar 23, 2018 29.33 30.19 29.10 29.10 30,520 -0.19(-0.63%)
Mar 22, 2018 29.80 30.22 28.87 29.29 29,368 -0.84(-2.77%)
Mar 21, 2018 29.61 30.45 29.61 30.12 29,870 +0.37(+1.25%)
Mar 20, 2018 31.10 31.33 29.71 29.75 33,859 -1.35(-4.33%)
Mar 19, 2018 32.26 32.26 29.75 31.10 59,902 -1.16(-3.60%)
Mar 16, 2018 29.29 32.26 28.59 32.26 115,722 +2.97(+10.14%)
Mar 15, 2018 29.47 29.57 28.59 29.29 18,366 -0.14(-0.47%)
Mar 14, 2018 28.64 29.75 28.41 29.43 24,269 +0.97(+3.43%)
Mar 13, 2018 30.26 30.59 28.22 28.45 27,940 -1.62(-5.40%)
Mar 12, 2018 30.49 31.47 29.85 30.08 25,795 -0.32(-1.07%)
Mar 09, 2018 30.08 30.54 29.71 30.40 33,711 +1.72(+5.99%)
Mar 08, 2018 28.64 28.95 28.01 28.68 24,776 -0.09(-0.31%)
Mar 07, 2018 29.62 28.28 28.77 44,533 +0.13(+0.47%)
Mar 06, 2018 27.30 28.95 27.12 28.64 61,200 +1.61(+5.95%)
Mar 05, 2018 26.45 27.48 26.45 27.03 26,096 +0.31(+1.17%)
Mar 02, 2018 25.96 26.72 25.60 26.72 28,639 +0.49(+1.87%)
Mar 01, 2018 25.60 26.67 25.42 26.23 34,065 +0.80(+3.16%)
Feb 28, 2018 25.87 26.05 24.98 25.42 45,259 -0.49(-1.90%)
Feb 27, 2018 26.36 26.50 25.74 25.91 21,494 -0.40(-1.53%)
Feb 26, 2018 26.18 26.47 25.60 26.32 21,384 +0.22(+0.86%)
Feb 23, 2018 25.82 26.23 25.29 26.09 17,238 +0.49(+1.92%)
Feb 22, 2018 25.33 25.60 19,982 -0.13(-0.52%)
Feb 21, 2018 25.02 26.45 25.02 25.74 25,176 +0.71(+2.86%)
Feb 20, 2018 24.89 25.78 24.66 25.02 20,837 -0.22(-0.88%)
Feb 16, 2018 25.24 25.24 25.24 0 +0.18(+0.71%)
Feb 15, 2018 25.69 25.74 24.44 25.07 30,263 -0.31(-1.23%)
Feb 14, 2018 24.53 25.69 24.35 25.38 26,248 +0.49(+1.97%)
Feb 13, 2018 24.48 25.02 24.48 24.89 13,141 +0.09(+0.36%)
Feb 12, 2018 24.40 25.02 24.08 24.80 24,039 +0.54(+2.21%)
Feb 09, 2018 24.04 24.53 22.92 24.26 44,441 +0.49(+2.07%)
Feb 08, 2018 24.26 24.71 23.46 23.77 53,720 -0.49(-2.03%)
Feb 07, 2018 23.99 24.48 23.59 24.26 36,190 +0.13(+0.56%)
Feb 06, 2018 23.05 24.50 22.65 24.13 47,626 -0.27(-1.10%)
Feb 05, 2018 25.47 25.69 23.81 24.40 54,748 -1.56(-6.02%)
Feb 02, 2018 26.14 26.50 25.29 25.96 43,486 -0.36(-1.36%)
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.