Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 33.40 33.40 33.00 33.00 447 -0.40(-1.20%)
Apr 27, 2018 33.30 33.90 32.21 33.40 2,248 -0.10(-0.30%)
Apr 26, 2018 34.10 36.20 33.10 33.50 3,165 -3.40(-9.21%)
Apr 25, 2018 37.21 37.40 36.90 36.90 924 -0.30(-0.81%)
Apr 24, 2018 37.10 38.50 37.10 37.20 1,041 +0.00(+0.00%)
Apr 23, 2018 38.40 38.50 37.20 37.20 510 -1.10(-2.86%)
Apr 20, 2018 37.50 39.00 37.37 38.30 1,537 +0.95(+2.54%)
Apr 19, 2018 36.20 38.80 36.20 37.35 1,387 -2.85(-7.09%)
Apr 18, 2018 37.70 40.78 37.70 40.20 452 +2.40(+6.35%)
Apr 17, 2018 39.90 39.90 37.80 37.80 765 -0.97(-2.50%)
Apr 16, 2018 40.00 40.50 38.50 38.77 608 -2.33(-5.67%)
Apr 13, 2018 42.90 42.90 41.00 41.10 1,386 -1.40(-3.29%)
Apr 12, 2018 44.00 44.50 42.50 42.50 1,178 -0.50(-1.16%)
Apr 11, 2018 49.49 49.49 42.80 43.00 2,305 +0.40(+0.94%)
Apr 10, 2018 50.00 50.00 42.40 42.60 2,549 +0.10(+0.24%)
Apr 09, 2018 34.00 42.50 34.00 42.50 3,371 +8.05(+23.37%)
Apr 06, 2018 39.60 39.60 32.57 34.45 2,621 -5.55(-13.88%)
Apr 05, 2018 42.00 42.30 40.00 40.00 1,543 -2.10(-4.99%)
Apr 04, 2018 46.00 46.00 42.00 42.10 607 -4.10(-8.87%)
Apr 03, 2018 45.40 47.40 44.00 46.20 1,219 +0.40(+0.88%)
Apr 02, 2018 45.00 45.80 45.00 45.80 514 +0.30(+0.65%)
Mar 29, 2018 45.50 45.50 45.50 0 -2.20(-4.61%)
Mar 28, 2018 50.90 52.00 47.70 47.70 1,990 -2.30(-4.60%)
Mar 27, 2018 50.00 50.70 50.00 50.00 860 -0.20(-0.40%)
Mar 26, 2018 50.00 50.80 50.00 50.20 869 -0.30(-0.59%)
Mar 23, 2018 51.50 51.50 50.10 50.50 827 +0.50(+1.00%)
Mar 22, 2018 50.80 50.80 50.00 50.00 650 -0.15(-0.30%)
Mar 21, 2018 50.33 50.60 50.00 50.15 1,547 +0.15(+0.30%)
Mar 20, 2018 50.40 51.15 50.00 50.00 938 -0.20(-0.40%)
Mar 19, 2018 50.10 51.00 50.00 50.20 941 +0.00(+0.00%)
Mar 16, 2018 51.20 51.25 50.10 50.20 592 -1.30(-2.52%)
Mar 15, 2018 51.70 51.70 51.20 51.50 928 +0.30(+0.59%)
Mar 14, 2018 52.30 52.30 51.20 51.20 951 -0.50(-0.97%)
Mar 13, 2018 52.50 52.75 51.20 51.70 1,111 -1.20(-2.27%)
Mar 12, 2018 54.60 54.60 51.30 52.90 4,775 -0.60(-1.12%)
Mar 09, 2018 52.40 53.50 51.00 53.50 3,159 +1.70(+3.28%)
Mar 08, 2018 50.50 54.65 50.50 51.80 623 +1.50(+2.98%)
Mar 07, 2018 50.51 51.95 50.00 50.30 610 -0.70(-1.37%)
Mar 06, 2018 53.00 53.60 50.50 51.00 1,442 -2.30(-4.32%)
Mar 05, 2018 55.00 55.00 50.20 53.30 1,565 +1.79(+3.48%)
Mar 02, 2018 50.40 54.90 50.40 51.51 1,202 +1.11(+2.20%)
Mar 01, 2018 53.22 53.22 50.40 50.40 1,145 -1.10(-2.14%)
Feb 28, 2018 51.40 51.80 51.30 51.50 567 -0.90(-1.72%)
Feb 27, 2018 52.50 52.50 52.40 52.40 213 -0.70(-1.32%)
Feb 26, 2018 51.60 55.72 51.20 53.10 607 -2.90(-5.18%)
Feb 23, 2018 53.50 56.00 50.50 56.00 994 +4.00(+7.69%)
Feb 22, 2018 55.50 55.50 52.00 52.00 424 -1.50(-2.80%)
Feb 21, 2018 55.00 55.00 52.87 53.50 864 +0.62(+1.18%)
Feb 20, 2018 57.50 58.00 52.88 52.88 968 -5.02(-8.67%)
Feb 16, 2018 57.90 57.90 57.90 0 +5.71(+10.94%)
Feb 15, 2018 54.40 54.40 51.50 52.19 805 -0.31(-0.59%)
Feb 14, 2018 52.50 53.50 52.25 52.50 958 -1.00(-1.87%)
Feb 13, 2018 54.50 54.50 53.00 53.50 880 +1.00(+1.90%)
Feb 12, 2018 52.10 59.90 52.10 52.50 1,092 -0.30(-0.57%)
Feb 09, 2018 60.00 60.00 52.60 52.80 988 -1.30(-2.40%)
Feb 08, 2018 55.00 55.99 50.00 54.10 1,625 -2.40(-4.25%)
Feb 07, 2018 59.00 58.00 56.50 56.50 1,030 -1.50(-2.59%)
Feb 06, 2018 59.50 59.50 56.00 58.00 2,404 +0.20(+0.35%)
Feb 05, 2018 62.28 62.28 57.62 57.80 1,946 -4.84(-7.72%)
Feb 02, 2018 66.00 68.00 62.63 62.63 5,707 +0.51(+0.82%)
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.