Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 47.41 47.59 46.36 46.37 500,234 -1.14(-2.40%)
Apr 27, 2018 49.39 49.85 47.35 47.51 467,195 -1.72(-3.49%)
Apr 26, 2018 47.49 49.83 46.87 49.23 563,706 +2.21(+4.70%)
Apr 25, 2018 47.11 47.39 45.77 47.02 483,066 -0.20(-0.42%)
Apr 24, 2018 49.71 50.90 46.61 47.22 1,019,610 -2.48(-4.99%)
Apr 23, 2018 47.92 49.92 47.41 49.70 1,192,676 +3.03(+6.49%)
Apr 20, 2018 47.00 47.49 46.40 46.67 334,028 -0.64(-1.35%)
Apr 19, 2018 47.82 48.47 46.71 47.31 304,473 -0.63(-1.31%)
Apr 18, 2018 48.39 48.92 47.62 47.94 289,486 -0.53(-1.09%)
Apr 17, 2018 47.46 48.74 47.46 48.47 736,592 +1.24(+2.63%)
Apr 16, 2018 47.51 47.89 47.07 47.23 361,567 +0.00(+0.00%)
Apr 13, 2018 47.87 48.22 46.87 47.23 607,733 -0.40(-0.84%)
Apr 12, 2018 45.71 47.76 45.52 47.63 821,826 +2.38(+5.26%)
Apr 11, 2018 45.08 45.89 44.68 45.25 566,402 -0.57(-1.24%)
Apr 10, 2018 45.50 46.16 44.86 45.82 274,154 +1.01(+2.25%)
Apr 09, 2018 45.82 46.36 44.74 44.81 383,292 -0.67(-1.47%)
Apr 06, 2018 46.15 46.73 45.19 45.48 631,892 -1.30(-2.77%)
Apr 05, 2018 46.41 47.28 46.10 46.77 550,525 +0.92(+2.02%)
Apr 04, 2018 44.37 46.10 44.26 45.85 406,241 +0.64(+1.42%)
Apr 03, 2018 44.74 45.57 44.60 45.21 358,466 +0.71(+1.60%)
Apr 02, 2018 45.05 46.08 43.89 44.50 575,230 -1.12(-2.46%)
Mar 29, 2018 45.62 45.62 45.62 0 +0.69(+1.54%)
Mar 28, 2018 45.73 46.02 44.24 44.93 457,167 -0.75(-1.64%)
Mar 27, 2018 47.65 47.79 45.30 45.68 541,640 -1.92(-4.03%)
Mar 26, 2018 47.21 47.74 46.40 47.60 608,697 +0.98(+2.10%)
Mar 23, 2018 46.14 47.43 46.14 46.62 589,812 +0.36(+0.78%)
Mar 22, 2018 47.00 47.92 46.10 46.26 593,923 -1.00(-2.12%)
Mar 21, 2018 47.70 48.25 45.41 47.26 1,502,798 -1.21(-2.50%)
Mar 20, 2018 46.55 48.97 46.47 48.47 1,105,060 +2.03(+4.37%)
Mar 19, 2018 46.00 46.73 45.40 46.44 749,824 +0.09(+0.19%)
Mar 16, 2018 46.55 46.99 46.06 46.35 675,416 -0.49(-1.05%)
Mar 15, 2018 48.12 48.12 46.63 46.84 749,777 -1.12(-2.34%)
Mar 14, 2018 47.38 48.34 46.26 47.96 1,107,412 +0.43(+0.90%)
Mar 13, 2018 49.57 50.69 47.19 47.53 2,565,970 -1.65(-3.36%)
Mar 12, 2018 48.66 49.61 48.06 49.18 1,708,510 +0.79(+1.63%)
Mar 09, 2018 48.00 48.85 47.81 48.39 917,569 +0.78(+1.64%)
Mar 08, 2018 47.95 48.29 47.34 47.61 565,440 -0.14(-0.29%)
Mar 07, 2018 46.36 48.22 46.30 47.75 466,391 +1.02(+2.18%)
Mar 06, 2018 47.35 47.93 46.51 46.73 839,131 -0.54(-1.14%)
Mar 05, 2018 45.56 47.40 45.44 47.27 734,478 +1.71(+3.75%)
Mar 02, 2018 44.09 45.74 43.82 45.56 503,782 +1.28(+2.89%)
Mar 01, 2018 44.81 44.85 43.60 44.28 555,173 -0.32(-0.72%)
Feb 28, 2018 44.37 45.19 44.13 44.60 943,254 +0.25(+0.56%)
Feb 27, 2018 44.14 45.30 44.14 44.35 1,040,509 +0.00(+0.00%)
Feb 26, 2018 43.29 44.36 42.56 44.35 1,061,712 +1.34(+3.12%)
Feb 23, 2018 43.14 43.19 42.39 43.01 543,513 +0.31(+0.73%)
Feb 22, 2018 43.30 43.30 42.20 42.70 510,824 +0.08(+0.19%)
Feb 21, 2018 42.08 43.83 41.89 42.62 1,312,889 +0.77(+1.84%)
Feb 20, 2018 41.20 43.31 40.91 41.85 1,375,460 +0.32(+0.77%)
Feb 16, 2018 41.53 41.53 41.53 0 +0.03(+0.07%)
Feb 15, 2018 40.80 41.75 39.77 41.50 1,218,310 +0.75(+1.84%)
Feb 14, 2018 41.25 38.95 40.75 1,056,744 +1.26(+3.19%)
Feb 13, 2018 38.50 39.56 38.03 39.49 662,925 +0.85(+2.20%)
Feb 12, 2018 39.33 39.45 38.25 38.64 674,941 -0.52(-1.33%)
Feb 09, 2018 39.42 40.05 37.32 39.16 1,030,088 +0.00(+0.00%)
Feb 08, 2018 40.00 40.15 38.55 39.16 813,224 -0.76(-1.90%)
Feb 07, 2018 39.84 40.20 39.31 39.92 748,987 -0.07(-0.18%)
Feb 06, 2018 36.66 40.31 36.25 39.99 1,125,056 +2.04(+5.38%)
Feb 05, 2018 37.40 38.55 37.07 37.95 641,174 +0.08(+0.21%)
Feb 02, 2018 38.70 38.70 38.03 37.87 282,946 -1.06(-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.