Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 39.24 39.24 39.24 0 +0.65(+1.70%)
Mar 28, 2018 38.23 39.14 37.78 38.58 2,460,515 +0.58(+1.52%)
Mar 27, 2018 38.89 38.93 37.78 38.00 2,984,519 -0.99(-2.54%)
Mar 26, 2018 38.13 39.14 37.56 38.99 3,661,778 +1.31(+3.48%)
Mar 23, 2018 36.71 38.24 36.54 37.68 5,936,186 +1.60(+4.44%)
Mar 22, 2018 37.56 37.62 36.00 36.08 3,231,026 -1.62(-4.30%)
Mar 21, 2018 37.57 38.15 37.56 37.70 2,834,108 +0.12(+0.32%)
Mar 20, 2018 37.82 37.96 37.43 37.58 3,159,236 -0.17(-0.46%)
Mar 19, 2018 37.81 37.98 37.46 37.75 4,276,329 -0.25(-0.66%)
Mar 16, 2018 37.42 38.44 37.36 38.00 4,626,617 +0.56(+1.50%)
Mar 15, 2018 37.47 37.82 37.25 37.44 2,882,308 +0.17(+0.46%)
Mar 14, 2018 38.04 38.38 37.20 37.27 2,519,356 -0.52(-1.37%)
Mar 13, 2018 37.77 38.23 37.63 37.79 5,675,058 +0.47(+1.25%)
Mar 12, 2018 36.82 37.56 36.60 37.32 6,313,839 +0.65(+1.79%)
Mar 09, 2018 35.44 36.68 35.26 36.67 5,664,681 +1.47(+4.19%)
Mar 08, 2018 35.25 35.84 34.89 35.19 3,474,609 +0.11(+0.32%)
Mar 07, 2018 34.78 35.08 4,293,598 -1.19(-3.28%)
Mar 06, 2018 35.70 36.30 35.33 36.27 4,079,853 +0.40(+1.13%)
Mar 05, 2018 34.39 36.19 34.39 35.87 10,322,104 +1.37(+3.97%)
Mar 02, 2018 35.02 35.32 32.89 34.50 26,443,674 -5.03(-12.73%)
Mar 01, 2018 39.55 40.12 38.51 39.53 7,763,510 -0.03(-0.07%)
Feb 28, 2018 41.35 41.72 39.47 39.55 6,089,988 -1.40(-3.43%)
Feb 27, 2018 42.97 43.60 40.92 40.96 4,936,666 -1.53(-3.61%)
Feb 26, 2018 42.23 42.72 41.59 42.49 3,700,101 +0.92(+2.22%)
Feb 23, 2018 41.79 42.04 40.97 41.57 3,426,890 -0.01(-0.02%)
Feb 22, 2018 41.27 41.58 4,441,578 -0.14(-0.33%)
Feb 21, 2018 41.79 42.66 41.59 41.72 2,093,849 +0.22(+0.52%)
Feb 20, 2018 42.31 41.05 41.50 3,040,758 -0.86(-2.03%)
Feb 16, 2018 42.36 42.36 42.36 0 -0.06(-0.14%)
Feb 15, 2018 42.30 42.47 41.46 42.42 2,364,447 +0.57(+1.36%)
Feb 14, 2018 39.75 42.18 39.46 41.85 4,266,207 +1.67(+4.16%)
Feb 13, 2018 39.74 41.09 39.60 40.18 3,714,050 +0.26(+0.65%)
Feb 12, 2018 40.31 40.49 38.68 39.92 3,794,469 +0.09(+0.22%)
Feb 09, 2018 40.07 40.55 37.94 39.84 5,197,370 +0.31(+0.78%)
Feb 08, 2018 41.54 41.79 39.52 39.53 3,700,368 -1.84(-4.44%)
Feb 07, 2018 41.10 42.17 40.84 41.36 3,685,517 +0.32(+0.78%)
Feb 06, 2018 38.60 41.32 38.07 41.04 4,609,273 +0.89(+2.21%)
Feb 05, 2018 41.16 41.73 39.58 40.16 4,028,690 -1.52(-3.66%)
Feb 02, 2018 42.01 42.20 41.29 41.68 4,021,229 -0.72(-1.69%)
Feb 01, 2018 42.00 43.07 41.95 42.40 2,264,210 +0.05(+0.12%)
Jan 31, 2018 44.50 44.50 41.85 42.35 4,489,748 -0.65(-1.50%)
Jan 30, 2018 43.89 44.16 42.82 42.99 3,363,794 -1.19(-2.69%)
Jan 29, 2018 44.09 44.72 43.78 44.18 2,478,314 -0.27(-0.60%)
Jan 26, 2018 45.21 45.21 43.60 44.45 3,865,776 -0.73(-1.62%)
Jan 25, 2018 45.50 45.81 44.82 45.18 4,881,903 +0.16(+0.36%)
Jan 24, 2018 44.46 45.27 44.25 45.02 4,433,307 +0.63(+1.42%)
Jan 23, 2018 44.09 44.49 43.30 44.39 3,195,729 +0.99(+2.28%)
Jan 22, 2018 42.80 43.63 42.65 43.40 4,681,503 +0.14(+0.32%)
Jan 19, 2018 42.95 43.47 42.51 43.26 4,656,984 +1.40(+3.33%)
Jan 18, 2018 41.17 42.09 41.02 41.86 3,569,973 +0.72(+1.74%)
Jan 17, 2018 40.23 41.47 40.19 41.15 3,462,108 +0.95(+2.36%)
Jan 16, 2018 40.69 41.84 39.92 40.20 4,304,063 -0.42(-1.03%)
Jan 12, 2018 40.62 40.62 40.62 0 +0.98(+2.48%)
Jan 11, 2018 39.80 39.80 38.99 39.63 2,856,683 +0.02(+0.04%)
Jan 10, 2018 39.32 39.79 38.64 39.62 4,085,856 +0.24(+0.61%)
Jan 09, 2018 40.08 40.20 39.15 39.38 3,572,170 -0.83(-2.07%)
Jan 08, 2018 40.49 40.99 39.27 40.21 4,293,155 +0.01(+0.02%)
Jan 05, 2018 40.10 40.31 39.38 40.20 3,623,598 +0.56(+1.40%)
Jan 04, 2018 40.98 41.07 38.51 39.64 4,649,643 -1.34(-3.26%)
Jan 03, 2018 41.12 41.47 40.57 40.98 4,067,777 -0.02(-0.04%)
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.