Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 40.07 40.58 38.45 38.50 57,237 -1.39(-3.49%)
Apr 27, 2018 40.77 41.70 39.56 39.89 56,850 -0.88(-2.16%)
Apr 26, 2018 39.93 41.33 39.93 40.77 64,216 +0.97(+2.45%)
Apr 25, 2018 39.24 41.97 39.01 39.79 78,525 +0.60(+1.54%)
Apr 24, 2018 40.21 41.70 37.75 39.19 111,945 -0.93(-2.31%)
Apr 23, 2018 40.54 42.86 39.42 40.12 232,738 +1.39(+3.59%)
Apr 20, 2018 35.57 38.78 35.11 38.73 67,695 +3.01(+8.44%)
Apr 19, 2018 37.99 38.96 35.62 35.71 94,719 -1.99(-5.29%)
Apr 18, 2018 33.16 38.36 33.02 37.71 149,840 +4.78(+14.51%)
Apr 17, 2018 32.23 33.16 32.01 32.93 75,667 +0.93(+2.90%)
Apr 16, 2018 31.91 32.23 31.07 32.00 27,532 +0.42(+1.32%)
Apr 13, 2018 31.49 32.00 30.89 31.59 24,792 +0.51(+1.64%)
Apr 12, 2018 30.84 31.45 30.61 31.07 12,925 +0.42(+1.36%)
Apr 11, 2018 29.82 30.89 29.82 30.66 16,070 +0.56(+1.85%)
Apr 10, 2018 29.36 30.38 28.96 30.10 29,420 +1.30(+4.51%)
Apr 09, 2018 29.22 29.59 28.66 28.80 17,182 -0.09(-0.32%)
Apr 06, 2018 29.64 30.61 28.48 28.89 15,592 -0.97(-3.26%)
Apr 05, 2018 28.76 30.01 28.76 29.87 29,140 +1.30(+4.55%)
Apr 04, 2018 27.23 28.89 26.72 28.57 28,498 +1.07(+3.88%)
Apr 03, 2018 27.27 27.83 26.72 27.50 28,639 +0.23(+0.85%)
Apr 02, 2018 28.06 28.06 26.63 27.27 35,411 -0.83(-2.97%)
Mar 29, 2018 28.11 28.11 28.11 0 +0.51(+1.85%)
Mar 28, 2018 27.87 28.01 27.23 27.60 30,607 -0.14(-0.50%)
Mar 27, 2018 27.87 28.66 27.55 27.74 59,836 -0.14(-0.50%)
Mar 26, 2018 29.45 29.63 27.09 27.87 51,504 -1.21(-4.15%)
Mar 23, 2018 29.31 30.17 29.08 29.08 30,543 -0.19(-0.63%)
Mar 22, 2018 29.78 30.19 28.85 29.27 29,390 -0.83(-2.77%)
Mar 21, 2018 29.59 30.43 29.59 30.10 29,892 +0.37(+1.25%)
Mar 20, 2018 31.07 31.31 29.68 29.73 33,884 -1.34(-4.33%)
Mar 19, 2018 32.23 32.23 29.73 31.07 59,947 -1.16(-3.60%)
Mar 16, 2018 29.27 32.23 28.57 32.23 115,809 +2.97(+10.14%)
Mar 15, 2018 29.45 29.54 28.57 29.27 18,380 -0.14(-0.47%)
Mar 14, 2018 28.62 29.73 28.38 29.41 24,288 +0.97(+3.43%)
Mar 13, 2018 30.24 30.56 28.20 28.43 27,961 -1.62(-5.40%)
Mar 12, 2018 30.47 31.45 29.82 30.05 25,815 -0.32(-1.07%)
Mar 09, 2018 30.05 30.52 29.68 30.38 33,736 +1.72(+5.99%)
Mar 08, 2018 28.62 28.93 27.99 28.66 24,794 -0.09(-0.31%)
Mar 07, 2018 29.60 28.26 28.75 44,566 +0.13(+0.47%)
Mar 06, 2018 27.28 28.93 27.10 28.62 61,245 +1.61(+5.95%)
Mar 05, 2018 26.43 27.46 26.43 27.01 26,116 +0.31(+1.17%)
Mar 02, 2018 25.94 26.70 25.58 26.70 28,661 +0.49(+1.87%)
Mar 01, 2018 25.58 26.65 25.40 26.21 34,090 +0.80(+3.16%)
Feb 28, 2018 25.85 26.03 24.96 25.40 45,293 -0.49(-1.90%)
Feb 27, 2018 26.34 26.48 25.72 25.89 21,510 -0.40(-1.53%)
Feb 26, 2018 26.16 26.45 25.58 26.30 21,400 +0.22(+0.86%)
Feb 23, 2018 25.81 26.21 25.27 26.07 17,251 +0.49(+1.92%)
Feb 22, 2018 25.31 25.58 19,997 -0.13(-0.52%)
Feb 21, 2018 25.00 26.43 25.00 25.72 25,194 +0.71(+2.86%)
Feb 20, 2018 24.87 25.76 24.64 25.00 20,852 -0.22(-0.88%)
Feb 16, 2018 25.23 25.23 25.23 0 +0.18(+0.71%)
Feb 15, 2018 25.67 25.72 24.42 25.05 30,285 -0.31(-1.23%)
Feb 14, 2018 24.51 25.67 24.33 25.36 26,267 +0.49(+1.98%)
Feb 13, 2018 24.47 25.00 24.47 24.87 13,151 +0.09(+0.36%)
Feb 12, 2018 24.38 25.00 24.06 24.78 24,057 +0.54(+2.21%)
Feb 09, 2018 24.02 24.51 22.90 24.24 44,474 +0.49(+2.07%)
Feb 08, 2018 24.24 24.69 23.44 23.75 53,760 -0.49(-2.03%)
Feb 07, 2018 23.98 24.47 23.57 24.24 36,217 +0.13(+0.56%)
Feb 06, 2018 23.04 24.48 22.64 24.11 47,661 -0.27(-1.10%)
Feb 05, 2018 25.45 25.67 23.80 24.38 54,789 -1.56(-6.02%)
Feb 02, 2018 26.12 26.48 25.27 25.94 43,518 -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.