Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 40.62 41.22 40.36 40.99 3,756,785 +0.86(+2.15%)
Dec 29, 2017 40.13 40.13 40.13 0 -0.18(-0.45%)
Dec 28, 2017 40.76 40.99 40.17 40.31 1,964,911 -0.51(-1.24%)
Dec 27, 2017 41.52 41.61 40.58 40.81 3,449,732 -0.74(-1.79%)
Dec 26, 2017 40.50 42.06 40.35 41.56 2,680,155 +1.10(+2.73%)
Dec 22, 2017 40.29 40.63 40.03 40.45 2,746,331 -0.62(-1.50%)
Dec 21, 2017 39.91 41.16 39.77 41.07 4,722,726 +1.45(+3.65%)
Dec 20, 2017 39.72 39.96 38.97 39.62 4,583,057 +0.07(+0.17%)
Dec 19, 2017 40.15 40.16 39.24 39.56 4,823,018 -0.31(-0.77%)
Dec 18, 2017 39.56 40.21 39.44 39.86 4,459,384 +0.79(+2.02%)
Dec 15, 2017 39.47 40.44 38.99 39.08 9,039,918 +1.13(+2.98%)
Dec 14, 2017 38.82 39.01 37.64 37.95 4,678,239 -0.87(-2.25%)
Dec 13, 2017 38.06 39.30 38.00 38.82 4,386,933 +0.67(+1.75%)
Dec 12, 2017 38.15 38.89 38.11 38.15 3,413,245 +0.14(+0.36%)
Dec 11, 2017 38.43 38.58 37.49 38.02 3,878,660 -0.48(-1.25%)
Dec 08, 2017 37.13 38.55 36.83 38.49 4,136,214 +1.50(+4.05%)
Dec 07, 2017 36.84 37.30 36.36 37.00 6,048,573 +0.34(+0.93%)
Dec 06, 2017 37.02 37.23 36.23 36.65 4,184,792 -0.50(-1.34%)
Dec 05, 2017 39.02 39.02 36.81 37.15 5,890,662 -2.02(-5.16%)
Dec 04, 2017 37.92 39.59 37.71 39.17 8,080,642 +2.10(+5.66%)
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.