Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 39.81 39.97 39.40 39.43 3,999,377 -0.28(-0.70%)
Apr 27, 2018 39.42 39.80 39.35 39.71 2,565,738 +0.18(+0.46%)
Apr 26, 2018 39.39 39.97 39.16 39.53 4,916,095 +0.23(+0.59%)
Apr 25, 2018 39.11 39.39 38.70 39.29 3,891,768 +0.21(+0.53%)
Apr 24, 2018 39.29 39.42 38.77 39.09 2,531,960 -0.11(-0.29%)
Apr 23, 2018 39.25 39.45 39.04 39.20 2,177,759 +0.02(+0.04%)
Apr 20, 2018 39.24 39.39 38.94 39.18 5,005,759 +0.04(+0.11%)
Apr 19, 2018 38.94 39.18 38.90 39.14 2,912,411 +0.18(+0.47%)
Apr 18, 2018 39.21 39.25 38.95 38.96 4,306,419 -0.14(-0.35%)
Apr 17, 2018 38.94 39.18 38.76 39.10 5,053,381 +0.35(+0.92%)
Apr 16, 2018 38.84 39.04 38.67 38.74 3,398,459 +0.18(+0.47%)
Apr 13, 2018 38.86 39.00 38.43 38.56 2,401,946 -0.08(-0.20%)
Apr 12, 2018 38.51 38.83 38.46 38.64 2,721,329 +0.40(+1.04%)
Apr 11, 2018 38.15 38.46 37.94 38.24 2,680,147 -0.16(-0.43%)
Apr 10, 2018 38.23 38.59 38.10 38.40 2,786,419 +0.68(+1.81%)
Apr 09, 2018 37.77 38.26 37.54 37.72 3,797,181 +0.19(+0.51%)
Apr 06, 2018 37.63 38.18 37.27 37.53 4,126,495 -0.29(-0.75%)
Apr 05, 2018 38.50 38.50 37.78 37.81 8,118,340 -0.47(-1.22%)
Apr 04, 2018 37.33 38.34 37.31 38.28 4,272,760 +0.48(+1.26%)
Apr 03, 2018 37.50 37.88 37.35 37.81 6,029,244 +0.62(+1.68%)
Apr 02, 2018 37.94 38.14 36.71 37.18 3,710,545 -0.68(-1.81%)
Mar 29, 2018 37.87 37.87 37.87 0 +0.18(+0.48%)
Mar 28, 2018 37.66 38.01 37.35 37.69 5,457,207 +0.06(+0.16%)
Mar 27, 2018 37.91 38.10 37.38 37.62 9,368,829 -0.53(-1.38%)
Mar 26, 2018 38.01 38.27 37.69 38.15 3,987,284 +0.64(+1.71%)
Mar 23, 2018 38.49 38.70 37.41 37.51 4,886,205 -0.88(-2.30%)
Mar 22, 2018 38.91 39.14 38.38 38.39 6,356,517 -0.87(-2.20%)
Mar 21, 2018 39.37 39.58 39.15 39.26 5,642,994 -0.05(-0.13%)
Mar 20, 2018 38.84 39.40 38.78 39.31 5,540,420 +0.63(+1.63%)
Mar 19, 2018 39.31 39.39 38.34 38.68 5,776,829 -0.47(-1.20%)
Mar 16, 2018 39.05 39.24 38.88 39.15 9,353,955 +0.20(+0.52%)
Mar 15, 2018 39.11 39.26 38.92 38.95 4,060,006 -0.08(-0.21%)
Mar 14, 2018 39.31 39.39 38.93 39.03 4,684,063 -0.23(-0.59%)
Mar 13, 2018 39.49 39.70 39.16 39.26 5,830,744 -0.03(-0.09%)
Mar 12, 2018 39.60 39.61 39.17 39.30 3,982,216 -0.37(-0.93%)
Mar 09, 2018 38.97 39.68 38.94 39.67 4,176,297 +0.73(+1.88%)
Mar 08, 2018 38.55 38.95 38.46 38.94 3,730,676 +0.53(+1.37%)
Mar 07, 2018 38.49 38.41 7,081,838 -0.00(-0.01%)
Mar 06, 2018 38.34 38.46 37.87 38.41 3,785,240 +0.23(+0.60%)
Mar 05, 2018 37.69 38.47 37.63 38.18 4,600,927 +0.32(+0.85%)
Mar 02, 2018 37.82 37.98 37.34 37.86 5,892,891 -0.06(-0.17%)
Mar 01, 2018 38.51 38.85 37.58 37.93 5,239,255 -0.53(-1.37%)
Feb 28, 2018 39.08 39.33 38.45 38.46 5,003,045 -0.48(-1.23%)
Feb 27, 2018 39.20 39.49 38.88 38.94 5,222,700 -0.33(-0.85%)
Feb 26, 2018 38.88 39.28 38.65 39.27 4,202,204 +0.51(+1.33%)
Feb 23, 2018 38.42 38.80 38.42 38.75 3,644,191 +0.45(+1.17%)
Feb 22, 2018 38.22 38.30 4,859,401 -0.15(-0.39%)
Feb 21, 2018 38.42 39.24 38.36 38.46 5,263,412 -0.02(-0.04%)
Feb 20, 2018 38.40 38.91 38.34 38.47 5,263,944 -0.09(-0.24%)
Feb 16, 2018 38.56 38.56 38.56 0 +0.53(+1.39%)
Feb 15, 2018 37.93 38.12 37.72 38.03 3,980,227 +0.33(+0.88%)
Feb 14, 2018 37.21 37.81 37.18 37.70 5,223,072 +0.68(+1.84%)
Feb 13, 2018 36.52 37.17 36.49 37.02 4,059,077 +0.40(+1.10%)
Feb 12, 2018 36.61 36.92 36.24 36.62 4,392,809 +0.15(+0.42%)
Feb 09, 2018 36.26 36.67 35.63 36.46 6,093,788 +0.65(+1.83%)
Feb 08, 2018 36.92 37.05 35.80 35.81 6,375,908 -1.01(-2.75%)
Feb 07, 2018 36.75 37.47 36.71 36.82 5,350,844 -0.01(-0.02%)
Feb 06, 2018 36.45 36.99 35.87 36.83 8,691,842 -0.60(-1.60%)
Feb 05, 2018 38.14 38.32 37.02 37.43 5,620,713 -0.83(-2.18%)
Feb 02, 2018 38.54 38.96 38.21 38.26 5,459,725 -0.32(-0.83%)
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.