Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 43.44 43.44 43.44 0 -0.09(-0.20%)
Mar 28, 2018 43.23 44.57 42.79 43.53 526,709 +0.50(+1.16%)
Mar 27, 2018 43.74 44.01 42.95 43.02 216,478 -0.70(-1.59%)
Mar 26, 2018 42.99 43.78 41.90 43.72 283,789 +1.31(+3.08%)
Mar 23, 2018 44.14 44.14 42.41 42.41 379,624 -1.67(-3.78%)
Mar 22, 2018 44.91 45.16 44.02 44.08 193,833 -1.27(-2.80%)
Mar 21, 2018 45.26 45.62 44.57 45.35 179,830 +0.26(+0.57%)
Mar 20, 2018 45.48 45.48 44.10 45.09 248,102 -0.19(-0.41%)
Mar 19, 2018 45.47 45.59 44.63 45.28 236,599 -0.16(-0.36%)
Mar 16, 2018 45.51 46.02 45.12 45.44 768,154 -0.18(-0.39%)
Mar 15, 2018 45.44 45.65 45.02 45.62 228,998 +0.28(+0.62%)
Mar 14, 2018 45.60 45.69 45.09 45.34 469,945 -0.13(-0.29%)
Mar 13, 2018 45.40 45.58 45.08 45.47 356,700 +0.24(+0.54%)
Mar 12, 2018 45.14 45.31 44.77 45.23 313,472 +0.09(+0.19%)
Mar 09, 2018 44.76 45.33 44.09 45.15 284,305 +0.60(+1.35%)
Mar 08, 2018 45.04 45.13 44.28 44.54 330,635 -0.51(-1.13%)
Mar 07, 2018 44.17 45.16 44.17 45.05 223,434 +0.61(+1.37%)
Mar 06, 2018 44.50 44.72 43.76 44.44 326,642 +0.21(+0.48%)
Mar 05, 2018 43.76 44.49 43.21 44.23 361,732 +0.29(+0.66%)
Mar 02, 2018 43.02 44.07 42.84 43.94 320,372 +0.73(+1.68%)
Mar 01, 2018 43.29 43.86 43.06 43.21 487,400 -0.06(-0.14%)
Feb 28, 2018 43.86 44.26 43.20 43.28 535,319 -0.49(-1.13%)
Feb 27, 2018 44.07 44.85 43.60 43.77 256,819 -0.41(-0.92%)
Feb 26, 2018 43.84 44.22 42.72 44.18 160,885 +0.53(+1.22%)
Feb 23, 2018 43.54 43.76 43.02 43.64 184,769 +0.30(+0.69%)
Feb 22, 2018 43.19 43.78 43.09 43.35 520,322 +0.29(+0.67%)
Feb 21, 2018 42.19 43.24 42.19 43.06 249,596 +0.91(+2.15%)
Feb 20, 2018 42.36 42.66 42.09 42.15 161,139 -0.41(-0.97%)
Feb 16, 2018 42.56 42.56 42.56 0 +0.21(+0.50%)
Feb 15, 2018 42.86 42.86 42.23 42.35 145,974 -0.02(-0.06%)
Feb 14, 2018 41.29 42.47 41.28 42.37 125,758 +0.85(+2.06%)
Feb 13, 2018 41.19 41.67 41.19 41.52 160,497 -0.01(-0.02%)
Feb 12, 2018 41.76 42.02 41.31 41.53 170,249 -0.12(-0.28%)
Feb 09, 2018 41.47 42.02 40.86 41.65 423,667 +0.66(+1.60%)
Feb 08, 2018 41.76 42.71 40.97 40.99 250,644 -0.70(-1.69%)
Feb 07, 2018 41.37 41.37 41.16 41.69 179,045 +0.18(+0.43%)
Feb 06, 2018 41.12 42.05 40.89 41.51 526,366 -0.84(-1.98%)
Feb 05, 2018 42.70 43.24 42.05 42.35 253,187 -0.95(-2.21%)
Feb 02, 2018 43.02 43.97 43.02 43.31 229,621 +0.13(+0.29%)
Feb 01, 2018 42.37 43.22 42.23 43.18 274,511 +0.64(+1.51%)
Jan 31, 2018 42.77 43.06 42.47 42.54 241,579 -0.16(-0.37%)
Jan 30, 2018 42.19 42.19 42.19 42.70 313,986 +0.03(+0.07%)
Jan 29, 2018 42.87 43.30 42.59 42.66 330,718 -0.20(-0.47%)
Jan 26, 2018 43.47 43.60 42.82 42.87 192,511 -0.56(-1.28%)
Jan 25, 2018 42.71 43.48 42.47 43.42 529,485 -1.11(-2.50%)
Jan 24, 2018 45.20 45.40 44.43 44.54 161,963 -0.40(-0.89%)
Jan 23, 2018 44.40 45.29 44.29 44.93 204,046 +0.27(+0.60%)
Jan 22, 2018 44.77 45.42 44.32 44.67 167,097 -0.03(-0.07%)
Jan 19, 2018 44.57 45.14 44.48 44.70 396,683 -0.05(-0.12%)
Jan 18, 2018 45.44 45.65 44.73 44.75 112,815 -0.68(-1.50%)
Jan 17, 2018 45.60 45.60 44.66 45.44 114,592 +0.25(+0.55%)
Jan 16, 2018 45.98 46.27 45.11 45.19 236,823 -0.56(-1.22%)
Jan 12, 2018 45.74 45.74 45.74 0 +0.60(+1.32%)
Jan 11, 2018 44.47 45.18 44.28 45.15 151,690 +0.96(+2.18%)
Jan 10, 2018 44.86 44.18 107,992 +0.09(+0.20%)
Jan 09, 2018 43.91 44.61 43.85 44.10 99,796 +0.29(+0.66%)
Jan 08, 2018 43.78 44.12 43.53 43.81 200,252 +0.07(+0.16%)
Jan 05, 2018 43.41 43.77 43.29 43.74 193,810 +0.41(+0.94%)
Jan 04, 2018 43.04 43.72 43.03 43.33 159,822 +0.48(+1.13%)
Jan 03, 2018 43.04 43.37 42.72 42.85 84,570 -0.15(-0.34%)
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.