Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 35.15 35.25 34.87 34.89 2,342,540 -0.38(-1.09%)
Apr 27, 2018 35.28 35.62 35.20 35.27 3,519,211 -0.01(-0.04%)
Apr 26, 2018 34.89 35.34 34.47 35.29 6,951,111 +1.05(+3.06%)
Apr 25, 2018 33.83 34.31 33.59 34.24 4,667,309 +0.96(+2.88%)
Apr 24, 2018 33.20 33.43 33.02 33.28 3,875,007 -0.28(-0.84%)
Apr 23, 2018 33.55 33.62 33.17 33.56 4,435,199 +0.49(+1.49%)
Apr 20, 2018 33.17 33.27 33.00 33.07 5,413,209 -0.30(-0.90%)
Apr 19, 2018 34.41 34.43 32.47 33.37 13,654,915 -1.66(-4.74%)
Apr 18, 2018 35.70 35.71 34.88 35.03 4,263,687 -1.22(-3.37%)
Apr 17, 2018 36.60 36.63 36.18 36.25 4,333,363 -0.71(-1.92%)
Apr 16, 2018 37.15 37.19 36.91 36.96 5,443,635 -0.62(-1.65%)
Apr 13, 2018 37.58 37.65 37.46 37.58 2,672,296 -0.11(-0.30%)
Apr 12, 2018 38.01 38.04 37.58 37.69 1,353,491 -0.26(-0.67%)
Apr 11, 2018 38.26 38.55 37.92 37.95 1,662,787 -0.38(-1.00%)
Apr 10, 2018 38.63 38.65 38.20 38.33 2,414,737 -0.19(-0.48%)
Apr 09, 2018 38.84 38.84 38.49 38.52 2,740,442 +0.02(+0.05%)
Apr 06, 2018 38.50 38.84 38.42 38.50 3,397,442 +0.13(+0.33%)
Apr 05, 2018 38.14 38.45 37.97 38.37 1,847,417 +0.26(+0.69%)
Apr 04, 2018 37.51 38.21 37.44 38.11 3,616,333 +0.70(+1.88%)
Apr 03, 2018 37.21 37.53 37.00 37.41 4,661,930 +1.01(+2.77%)
Apr 02, 2018 36.71 36.83 36.22 36.40 2,082,629 -0.45(-1.23%)
Mar 29, 2018 36.85 36.85 36.85 0 +0.23(+0.63%)
Mar 28, 2018 35.99 36.77 35.92 36.62 4,246,430 +1.12(+3.15%)
Mar 27, 2018 35.62 35.82 35.37 35.50 2,705,015 -0.08(-0.23%)
Mar 26, 2018 35.43 35.64 35.23 35.59 3,331,241 +0.56(+1.60%)
Mar 23, 2018 35.53 35.63 34.99 35.02 5,686,839 +0.49(+1.42%)
Mar 22, 2018 34.19 35.01 34.10 34.53 4,236,624 +0.20(+0.58%)
Mar 21, 2018 34.79 34.93 34.24 34.33 3,702,394 -0.86(-2.46%)
Mar 20, 2018 35.55 35.71 35.14 35.20 3,402,860 -0.45(-1.26%)
Mar 19, 2018 36.12 36.18 35.54 35.65 3,186,043 -0.91(-2.49%)
Mar 16, 2018 36.80 37.01 36.53 36.55 3,379,392 -0.40(-1.09%)
Mar 15, 2018 37.41 37.70 36.88 36.96 3,333,781 -0.12(-0.32%)
Mar 14, 2018 37.37 37.39 37.00 37.08 3,510,439 +0.33(+0.89%)
Mar 13, 2018 36.93 37.09 36.71 36.75 2,148,740 -0.49(-1.32%)
Mar 12, 2018 37.46 37.58 37.19 37.24 1,663,839 -0.09(-0.25%)
Mar 09, 2018 37.45 37.58 37.21 37.34 1,562,719 -0.08(-0.22%)
Mar 08, 2018 37.06 37.49 37.00 37.42 3,721,552 +0.50(+1.35%)
Mar 07, 2018 36.69 36.92 1,981,463 -0.06(-0.17%)
Mar 06, 2018 37.10 37.10 36.86 36.98 1,977,618 -0.09(-0.24%)
Mar 05, 2018 36.60 37.17 36.58 37.07 2,688,256 +0.05(+0.14%)
Mar 02, 2018 36.71 37.04 36.69 37.02 4,344,525 -0.08(-0.22%)
Mar 01, 2018 37.04 37.45 36.60 37.10 3,875,795 -0.16(-0.44%)
Feb 28, 2018 37.98 38.01 37.25 37.27 5,163,496 -1.11(-2.89%)
Feb 27, 2018 39.06 39.12 38.36 38.38 2,025,152 -1.14(-2.87%)
Feb 26, 2018 39.49 39.60 39.26 39.51 2,639,445 -0.10(-0.25%)
Feb 23, 2018 39.29 39.63 39.14 39.61 2,501,280 +1.50(+3.92%)
Feb 22, 2018 38.12 4,819,027 -0.81(-2.09%)
Feb 21, 2018 39.39 39.49 38.93 38.93 3,937,683 -0.50(-1.26%)
Feb 20, 2018 39.48 39.74 39.38 39.43 2,544,652 +0.04(+0.10%)
Feb 16, 2018 39.39 39.39 39.39 0 -0.27(-0.67%)
Feb 15, 2018 39.25 39.71 39.19 39.66 1,493,231 +0.35(+0.88%)
Feb 14, 2018 38.93 39.46 38.91 39.31 2,506,779 +0.50(+1.30%)
Feb 13, 2018 38.55 38.91 38.52 38.81 4,100,119 -0.45(-1.14%)
Feb 12, 2018 39.07 39.47 38.97 39.25 2,058,898 +0.67(+1.73%)
Feb 09, 2018 38.95 39.12 38.07 38.59 3,578,038 -0.61(-1.55%)
Feb 08, 2018 40.11 40.13 39.19 39.19 2,661,601 -1.06(-2.63%)
Feb 07, 2018 40.21 41.05 40.18 40.25 2,086,531 -0.45(-1.12%)
Feb 06, 2018 39.79 40.78 39.65 40.71 3,198,151 +0.22(+0.55%)
Feb 05, 2018 41.31 41.36 40.35 40.49 3,340,118 -1.56(-3.71%)
Feb 02, 2018 42.52 42.61 42.02 42.04 2,134,369 -1.17(-2.72%)
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.