Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 35.94 36.28 35.11 35.14 443,859 -0.76(-2.12%)
Apr 27, 2018 37.80 37.89 35.88 35.90 549,130 -1.87(-4.95%)
Apr 26, 2018 37.99 38.29 37.04 37.77 818,787 -0.31(-0.81%)
Apr 25, 2018 43.00 43.00 38.02 38.08 2,142,346 -9.15(-19.37%)
Apr 24, 2018 48.27 48.44 46.92 47.23 437,599 -0.98(-2.03%)
Apr 23, 2018 48.73 48.86 48.10 48.21 151,983 -0.39(-0.80%)
Apr 20, 2018 48.69 49.10 48.51 48.60 110,645 -0.32(-0.65%)
Apr 19, 2018 48.74 49.31 48.71 48.92 215,546 +0.01(+0.02%)
Apr 18, 2018 48.74 49.17 48.41 48.91 204,576 +0.33(+0.68%)
Apr 17, 2018 47.84 48.76 47.53 48.58 225,512 +0.97(+2.04%)
Apr 16, 2018 47.24 47.79 46.92 47.61 231,540 +0.72(+1.54%)
Apr 13, 2018 47.26 47.26 46.66 46.89 125,818 -0.29(-0.61%)
Apr 12, 2018 47.85 47.87 46.70 47.18 145,531 -0.50(-1.05%)
Apr 11, 2018 47.23 48.09 47.01 47.68 219,689 +0.41(+0.87%)
Apr 10, 2018 47.15 47.50 46.78 47.27 203,108 +0.93(+2.01%)
Apr 09, 2018 46.76 47.28 46.23 46.34 194,103 -0.06(-0.13%)
Apr 06, 2018 46.43 46.98 46.07 46.40 286,977 -0.20(-0.43%)
Apr 05, 2018 45.52 46.64 45.40 46.60 268,940 +1.42(+3.14%)
Apr 04, 2018 44.65 45.34 43.81 45.18 477,529 +0.06(+0.13%)
Apr 03, 2018 48.76 48.76 44.72 45.12 889,986 -4.48(-9.03%)
Apr 02, 2018 49.67 50.21 49.07 49.60 350,273 -0.10(-0.20%)
Mar 29, 2018 49.70 49.70 49.70 0 +1.34(+2.77%)
Mar 28, 2018 48.75 49.03 48.22 48.36 312,790 -0.36(-0.74%)
Mar 27, 2018 48.93 49.43 48.25 48.72 394,637 -0.16(-0.33%)
Mar 26, 2018 48.98 47.43 48.88 184,374 +1.82(+3.87%)
Mar 23, 2018 48.38 48.95 47.05 47.06 183,031 -1.12(-2.32%)
Mar 22, 2018 48.58 49.28 48.17 48.18 207,278 -0.99(-2.01%)
Mar 21, 2018 48.77 49.45 48.55 49.17 261,309 +0.36(+0.74%)
Mar 20, 2018 48.64 49.00 48.21 48.81 367,480 -0.02(-0.04%)
Mar 19, 2018 48.09 48.93 47.59 48.83 327,717 +0.63(+1.31%)
Mar 16, 2018 48.60 48.99 48.12 48.20 563,939 -0.46(-0.95%)
Mar 15, 2018 48.82 49.01 48.41 48.66 305,942 +0.02(+0.04%)
Mar 14, 2018 49.20 49.24 48.48 48.64 204,789 -0.29(-0.59%)
Mar 13, 2018 49.11 49.44 48.40 48.93 167,101 +0.01(+0.02%)
Mar 12, 2018 48.87 49.62 48.82 48.92 174,036 -0.05(-0.10%)
Mar 09, 2018 48.08 49.12 47.94 48.97 197,924 +1.00(+2.08%)
Mar 08, 2018 48.25 48.34 47.63 47.97 214,544 -0.10(-0.21%)
Mar 07, 2018 48.23 46.83 48.07 244,307 +0.67(+1.41%)
Mar 06, 2018 47.26 48.02 46.86 47.40 236,120 +0.25(+0.53%)
Mar 05, 2018 46.00 47.30 45.92 47.15 378,326 +0.99(+2.14%)
Mar 02, 2018 46.32 46.46 45.23 46.16 257,599 -0.45(-0.97%)
Mar 01, 2018 45.67 47.30 45.19 46.61 297,808 +0.95(+2.08%)
Feb 28, 2018 47.39 49.09 45.66 45.66 370,931 -1.29(-2.75%)
Feb 27, 2018 47.23 47.81 46.95 46.95 224,141 -0.34(-0.72%)
Feb 26, 2018 47.12 47.67 46.80 47.29 218,262 +0.26(+0.55%)
Feb 23, 2018 46.75 47.25 46.67 47.03 149,426 +0.52(+1.12%)
Feb 22, 2018 46.37 46.91 46.26 46.51 167,111 +0.37(+0.80%)
Feb 21, 2018 46.21 47.06 46.06 46.14 227,357 +0.08(+0.17%)
Feb 20, 2018 46.21 46.58 45.85 46.06 147,358 -0.44(-0.95%)
Feb 16, 2018 46.50 46.50 46.50 0 +0.95(+2.09%)
Feb 15, 2018 46.78 46.85 45.19 45.55 372,000 -0.86(-1.85%)
Feb 14, 2018 44.61 46.64 44.61 46.41 355,544 +1.39(+3.09%)
Feb 13, 2018 44.37 45.22 44.34 45.02 309,597 +0.49(+1.10%)
Feb 12, 2018 44.61 45.39 43.90 44.53 297,572 +0.11(+0.25%)
Feb 09, 2018 43.90 44.79 43.19 44.42 327,025 +1.02(+2.35%)
Feb 08, 2018 44.12 44.57 43.37 43.40 313,886 -2.31(-5.05%)
Feb 07, 2018 45.59 46.28 45.59 45.71 256,953 +0.03(+0.07%)
Feb 06, 2018 44.16 46.00 44.16 45.68 350,775 +0.02(+0.04%)
Feb 05, 2018 47.55 47.55 45.21 45.66 190,468 -2.01(-4.22%)
Feb 02, 2018 48.92 49.31 47.47 47.67 255,314 -1.54(-3.13%)
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.