Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 42.68 42.99 42.16 42.52 1,914,536 +0.04(+0.09%)
Apr 27, 2018 41.13 43.00 41.13 42.49 1,947,660 +1.32(+3.21%)
Apr 26, 2018 40.94 41.52 40.62 41.16 3,372,879 +0.39(+0.96%)
Apr 25, 2018 41.44 41.68 40.63 40.77 1,771,162 -0.69(-1.66%)
Apr 24, 2018 41.59 41.74 41.19 41.46 2,397,458 -0.13(-0.32%)
Apr 23, 2018 42.56 42.72 41.56 41.59 2,564,528 -0.84(-1.98%)
Apr 20, 2018 44.07 44.28 41.83 42.43 5,315,860 -0.04(-0.09%)
Apr 19, 2018 42.80 42.85 41.63 42.47 3,754,345 -0.38(-0.90%)
Apr 18, 2018 43.25 43.36 42.73 42.85 844,081 -0.20(-0.46%)
Apr 17, 2018 42.70 43.48 42.38 43.05 1,156,753 +0.36(+0.85%)
Apr 16, 2018 42.76 43.19 42.52 42.69 815,539 +0.02(+0.05%)
Apr 13, 2018 42.57 42.93 42.09 42.67 1,902,363 +0.16(+0.38%)
Apr 12, 2018 42.89 42.89 42.01 42.51 1,485,753 -0.35(-0.83%)
Apr 11, 2018 42.48 43.36 42.11 42.86 1,558,599 +0.21(+0.48%)
Apr 10, 2018 42.49 42.73 42.09 42.66 1,031,682 +0.44(+1.03%)
Apr 09, 2018 42.40 42.73 41.90 42.22 988,640 -0.10(-0.24%)
Apr 06, 2018 42.91 43.28 42.18 42.32 1,236,138 -0.77(-1.80%)
Apr 05, 2018 43.25 43.25 42.43 43.10 1,540,151 -0.11(-0.26%)
Apr 04, 2018 41.15 43.35 41.14 43.21 2,647,800 +1.79(+4.33%)
Apr 03, 2018 40.86 41.77 40.35 41.42 1,450,257 +0.54(+1.32%)
Apr 02, 2018 41.32 41.69 40.60 40.88 2,230,715 -0.46(-1.12%)
Mar 29, 2018 41.34 41.34 41.34 0 -0.66(-1.56%)
Mar 28, 2018 41.23 42.37 41.11 42.00 1,281,362 +1.04(+2.54%)
Mar 27, 2018 41.73 41.95 40.11 40.96 4,313,256 -1.73(-4.05%)
Mar 26, 2018 42.63 42.76 41.98 42.68 1,093,183 +0.41(+0.98%)
Mar 23, 2018 42.80 42.91 42.10 42.27 1,158,614 -0.44(-1.04%)
Mar 22, 2018 42.31 43.30 42.31 42.71 2,039,488 +0.30(+0.70%)
Mar 21, 2018 42.32 42.66 41.94 42.42 1,609,806 +0.09(+0.21%)
Mar 20, 2018 42.77 43.11 42.05 42.33 935,040 -0.36(-0.85%)
Mar 19, 2018 43.56 43.61 42.37 42.69 1,854,461 -0.80(-1.83%)
Mar 16, 2018 43.53 43.84 43.09 43.49 3,535,659 -0.13(-0.30%)
Mar 15, 2018 44.00 44.29 43.33 43.62 2,119,887 -0.36(-0.82%)
Mar 14, 2018 43.32 44.05 43.13 43.98 2,562,135 +0.52(+1.21%)
Mar 13, 2018 43.10 43.62 42.79 43.46 896,441 +0.58(+1.36%)
Mar 12, 2018 42.77 43.13 42.40 42.88 2,132,582 +0.06(+0.14%)
Mar 09, 2018 43.43 43.45 41.96 42.82 1,760,475 -0.56(-1.29%)
Mar 08, 2018 43.84 43.84 43.15 43.38 1,689,502 -0.36(-0.83%)
Mar 07, 2018 43.07 43.74 1,445,773 +0.07(+0.15%)
Mar 06, 2018 43.69 43.90 43.13 43.67 967,072 +0.01(+0.03%)
Mar 05, 2018 43.22 44.23 43.22 43.66 2,613,743 +0.09(+0.20%)
Mar 02, 2018 43.44 43.70 42.82 43.57 1,046,342 -0.07(-0.15%)
Mar 01, 2018 43.49 44.49 43.13 43.64 1,613,315 +0.14(+0.32%)
Feb 28, 2018 42.77 44.91 42.64 43.50 4,161,658 +0.80(+1.88%)
Feb 27, 2018 44.49 44.82 42.68 42.69 1,389,131 -1.45(-3.28%)
Feb 26, 2018 43.93 44.17 43.59 44.14 1,791,688 +0.33(+0.76%)
Feb 23, 2018 43.53 43.85 43.12 43.81 1,635,627 +0.41(+0.95%)
Feb 22, 2018 43.39 1,920,950 +0.62(+1.45%)
Feb 21, 2018 43.82 43.82 42.66 42.77 1,724,535 -1.05(-2.39%)
Feb 20, 2018 44.14 44.81 43.73 43.82 1,521,549 -0.40(-0.90%)
Feb 16, 2018 44.22 44.22 44.22 0 -0.32(-0.72%)
Feb 15, 2018 44.71 44.94 44.37 44.54 2,464,180 -0.34(-0.75%)
Feb 14, 2018 45.09 43.29 44.88 2,020,967 +0.53(+1.20%)
Feb 13, 2018 44.06 44.58 43.63 44.34 1,160,967 +0.02(+0.05%)
Feb 12, 2018 44.07 44.50 42.76 44.32 2,354,146 +0.28(+0.65%)
Feb 09, 2018 42.77 44.44 42.43 44.04 2,526,896 +1.49(+3.51%)
Feb 08, 2018 43.75 43.99 42.54 42.54 2,357,823 -1.33(-3.04%)
Feb 07, 2018 43.31 45.04 43.27 43.88 2,640,613 +0.39(+0.91%)
Feb 06, 2018 42.71 43.65 41.82 43.48 4,468,239 -0.55(-1.24%)
Feb 05, 2018 44.82 45.20 43.37 44.03 3,759,930 -0.77(-1.72%)
Feb 02, 2018 45.28 45.79 44.65 44.80 4,791,582 -0.93(-2.02%)
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.