Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 44.75 45.39 44.20 44.27 811,494 -0.47(-1.05%)
Apr 27, 2018 46.07 46.84 44.11 44.74 848,285 -1.31(-2.84%)
Apr 26, 2018 46.91 47.61 44.33 46.05 1,270,802 +1.98(+4.49%)
Apr 25, 2018 44.22 44.56 43.19 44.07 872,671 -0.30(-0.68%)
Apr 24, 2018 45.48 45.92 44.08 44.37 892,599 -0.81(-1.79%)
Apr 23, 2018 46.31 46.87 44.97 45.18 987,293 -0.84(-1.83%)
Apr 20, 2018 46.37 46.95 45.40 46.02 1,421,693 -0.13(-0.28%)
Apr 19, 2018 46.62 47.00 46.06 46.15 1,006,589 -0.70(-1.49%)
Apr 18, 2018 46.60 46.89 45.59 46.85 1,942,166 +0.49(+1.06%)
Apr 17, 2018 44.73 46.50 44.40 46.36 2,070,432 +1.93(+4.34%)
Apr 16, 2018 47.77 48.00 43.62 44.43 6,108,623 +1.90(+4.47%)
Apr 13, 2018 43.04 43.68 42.29 42.53 692,340 -0.43(-1.00%)
Apr 12, 2018 42.98 43.48 42.31 42.96 954,974 -0.04(-0.09%)
Apr 11, 2018 43.07 44.23 42.65 43.00 1,489,482 -0.25(-0.58%)
Apr 10, 2018 42.79 43.67 42.29 43.25 1,289,405 +0.82(+1.93%)
Apr 09, 2018 42.57 43.30 42.19 42.43 1,098,183 +0.25(+0.59%)
Apr 06, 2018 42.09 43.32 41.43 42.18 1,310,585 -0.51(-1.19%)
Apr 05, 2018 44.67 45.00 42.62 42.69 939,465 -1.47(-3.33%)
Apr 04, 2018 42.92 44.58 42.24 44.16 1,901,820 +0.48(+1.10%)
Apr 03, 2018 45.02 45.50 41.15 43.68 3,137,255 -1.55(-3.43%)
Apr 02, 2018 46.75 48.60 44.07 45.23 8,053,505 -12.73(-21.96%)
Mar 29, 2018 57.96 57.96 57.96 0 -1.27(-2.14%)
Mar 28, 2018 59.21 60.30 58.29 59.23 522,501 +0.18(+0.30%)
Mar 27, 2018 61.04 61.21 58.62 59.05 470,852 -1.61(-2.65%)
Mar 26, 2018 59.02 60.66 58.09 60.66 539,592 +2.38(+4.08%)
Mar 23, 2018 58.94 60.19 57.70 58.28 418,199 -0.96(-1.62%)
Mar 22, 2018 59.72 60.80 59.20 59.24 404,258 -1.26(-2.08%)
Mar 21, 2018 60.03 61.10 59.57 60.50 564,492 +0.18(+0.30%)
Mar 20, 2018 60.50 61.19 60.11 60.32 452,806 -0.14(-0.23%)
Mar 19, 2018 61.26 61.98 59.82 60.46 564,920 -0.79(-1.29%)
Mar 16, 2018 61.85 61.97 60.08 61.25 1,171,707 -0.38(-0.62%)
Mar 15, 2018 61.69 62.42 60.42 61.63 521,007 +0.13(+0.21%)
Mar 14, 2018 60.49 61.72 59.85 61.50 537,904 +1.15(+1.91%)
Mar 13, 2018 60.60 60.76 59.30 60.35 669,540 -0.18(-0.30%)
Mar 12, 2018 58.68 60.80 58.68 60.53 732,167 +2.04(+3.49%)
Mar 09, 2018 61.05 61.49 58.40 58.49 1,089,560 -2.24(-3.69%)
Mar 08, 2018 58.70 61.30 58.51 60.73 858,076 +2.20(+3.76%)
Mar 07, 2018 60.40 56.40 58.53 1,993,360 -0.35(-0.59%)
Mar 06, 2018 60.37 60.91 58.55 58.88 1,208,096 -1.03(-1.72%)
Mar 05, 2018 59.43 60.85 59.43 59.91 1,195,633 -0.14(-0.23%)
Mar 02, 2018 57.12 61.00 57.12 60.05 1,266,090 +2.64(+4.60%)
Mar 01, 2018 57.04 59.00 56.90 57.41 897,876 +0.33(+0.58%)
Feb 28, 2018 57.47 58.23 56.61 57.08 824,800 -0.35(-0.61%)
Feb 27, 2018 57.88 58.27 56.12 57.43 837,355 -0.69(-1.19%)
Feb 26, 2018 58.53 59.24 57.83 58.12 629,588 -0.48(-0.82%)
Feb 23, 2018 56.67 58.88 56.57 58.60 937,105 +2.05(+3.63%)
Feb 22, 2018 56.00 56.55 1,875,954 -6.64(-10.51%)
Feb 21, 2018 64.54 66.16 63.17 63.19 1,246,347 -1.56(-2.41%)
Feb 20, 2018 65.90 66.79 61.70 64.75 1,725,456 -2.51(-3.73%)
Feb 16, 2018 67.26 67.26 67.26 0 +3.51(+5.51%)
Feb 15, 2018 59.86 64.67 59.86 63.75 2,493,835 +4.46(+7.52%)
Feb 14, 2018 60.44 54.69 59.29 1,721,077 +4.60(+8.41%)
Feb 13, 2018 55.00 55.11 53.53 54.69 1,071,799 -0.67(-1.21%)
Feb 12, 2018 54.20 56.10 54.20 55.36 841,539 +1.47(+2.73%)
Feb 09, 2018 54.42 54.96 51.68 53.89 747,028 +0.22(+0.41%)
Feb 08, 2018 56.43 53.64 53.67 584,623 -2.33(-4.16%)
Feb 07, 2018 55.63 57.73 55.61 56.00 668,906 +0.34(+0.61%)
Feb 06, 2018 55.49 57.03 54.07 55.66 903,383 -1.46(-2.55%)
Feb 05, 2018 62.71 62.98 56.03 57.12 2,253,694 -6.30(-9.94%)
Feb 02, 2018 58.00 64.04 57.94 63.42 2,911,395 +5.09(+8.73%)
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.