Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 39.65 39.65 39.65 0 +0.72(+1.85%)
Mar 28, 2018 38.14 39.09 38.11 38.93 109,379 +1.09(+2.87%)
Mar 27, 2018 38.20 38.47 37.80 37.84 109,624 +0.20(+0.52%)
Mar 26, 2018 37.40 37.66 37.24 37.65 96,911 +0.85(+2.30%)
Mar 23, 2018 37.30 37.33 36.80 36.80 67,963 -0.91(-2.41%)
Mar 22, 2018 37.95 38.14 37.71 37.71 67,776 -0.63(-1.65%)
Mar 21, 2018 38.42 38.55 38.29 38.34 43,544 -0.11(-0.28%)
Mar 20, 2018 38.41 38.57 38.20 38.45 66,717 +0.19(+0.49%)
Mar 19, 2018 38.59 38.59 38.08 38.26 111,946 -0.66(-1.70%)
Mar 16, 2018 38.82 39.11 38.80 38.92 152,982 +0.88(+2.32%)
Mar 15, 2018 38.06 38.19 37.88 38.04 63,791 -0.16(-0.42%)
Mar 14, 2018 38.36 38.47 38.10 38.20 41,280 -0.02(-0.05%)
Mar 13, 2018 38.79 38.80 38.08 38.22 101,995 -0.61(-1.56%)
Mar 12, 2018 39.15 39.15 38.80 38.82 72,591 -0.62(-1.56%)
Mar 09, 2018 39.24 39.48 38.93 39.44 97,736 +0.55(+1.42%)
Mar 08, 2018 38.73 38.89 38.65 38.88 71,904 +0.04(+0.11%)
Mar 07, 2018 38.95 38.55 38.84 53,731 -0.01(-0.02%)
Mar 06, 2018 38.88 39.01 38.70 38.85 80,445 +0.29(+0.74%)
Mar 05, 2018 38.27 38.72 38.27 38.56 64,662 -0.22(-0.57%)
Mar 02, 2018 38.45 38.85 38.35 38.79 73,856 +0.19(+0.48%)
Mar 01, 2018 38.96 39.16 38.41 38.60 100,713 -0.10(-0.25%)
Feb 28, 2018 39.15 39.15 38.69 38.70 80,447 -0.42(-1.07%)
Feb 27, 2018 39.53 39.68 39.12 39.12 63,656 -0.49(-1.24%)
Feb 26, 2018 39.78 39.78 39.44 39.61 56,464 -0.35(-0.87%)
Feb 23, 2018 39.77 39.95 39.61 39.95 69,702 +0.57(+1.45%)
Feb 22, 2018 39.36 39.38 65,408 -0.37(-0.92%)
Feb 21, 2018 39.98 40.23 39.70 39.75 49,402 +0.06(+0.16%)
Feb 20, 2018 39.60 39.76 39.45 39.69 52,189 -0.04(-0.11%)
Feb 16, 2018 39.73 39.73 39.73 0 -0.08(-0.20%)
Feb 15, 2018 40.13 40.22 39.58 39.81 72,723 +0.15(+0.38%)
Feb 14, 2018 39.21 39.79 39.06 39.66 83,265 +0.71(+1.83%)
Feb 13, 2018 39.05 39.17 38.94 38.95 156,773 -1.16(-2.89%)
Feb 12, 2018 39.94 40.46 39.57 40.11 222,640 -0.04(-0.11%)
Feb 09, 2018 40.31 40.40 39.46 40.15 396,400 -1.17(-2.83%)
Feb 08, 2018 42.11 43.47 41.32 41.32 839,443 -0.46(-1.11%)
Feb 07, 2018 41.88 42.35 41.76 41.78 108,019 -1.53(-3.54%)
Feb 06, 2018 42.11 43.44 41.40 43.31 102,801 +0.71(+1.66%)
Feb 05, 2018 43.33 43.48 42.29 42.61 47,382 -0.48(-1.12%)
Feb 02, 2018 43.76 43.76 43.03 43.09 52,626 -0.61(-1.39%)
Feb 01, 2018 43.84 43.97 43.48 43.70 42,352 -0.55(-1.25%)
Jan 31, 2018 44.37 44.39 43.90 44.25 27,196 +0.57(+1.31%)
Jan 30, 2018 43.68 43.89 43.68 43.68 137,240 -0.45(-1.01%)
Jan 29, 2018 44.36 44.41 44.09 44.13 74,364 -0.58(-1.30%)
Jan 26, 2018 44.68 44.72 44.53 44.71 39,723 -0.07(-0.16%)
Jan 25, 2018 44.87 45.14 44.74 44.78 59,699 +0.41(+0.92%)
Jan 24, 2018 44.17 44.61 43.67 44.37 74,674 +0.78(+1.78%)
Jan 23, 2018 43.59 43.64 43.40 43.59 48,966 -0.12(-0.27%)
Jan 22, 2018 43.54 43.71 43.54 43.71 32,062 +0.20(+0.45%)
Jan 19, 2018 43.50 43.58 43.32 43.51 45,040 -0.17(-0.39%)
Jan 18, 2018 43.86 43.97 43.51 43.68 68,960 +0.45(+1.03%)
Jan 17, 2018 43.30 43.48 43.23 43.23 58,258 +0.41(+0.96%)
Jan 16, 2018 42.88 43.02 42.72 42.82 53,434 -0.07(-0.17%)
Jan 12, 2018 42.90 42.90 42.90 0 +0.26(+0.61%)
Jan 11, 2018 42.78 42.78 42.40 42.64 45,833 -0.04(-0.08%)
Jan 10, 2018 42.89 42.92 42.65 42.67 69,965 -0.67(-1.54%)
Jan 09, 2018 43.31 43.50 43.22 43.34 139,635 +0.20(+0.45%)
Jan 08, 2018 42.92 43.26 42.76 43.15 217,888 +0.05(+0.12%)
Jan 05, 2018 42.76 43.31 42.76 43.09 358,416 +0.21(+0.50%)
Jan 04, 2018 42.38 43.16 42.35 42.88 157,948 +0.05(+0.12%)
Jan 03, 2018 42.71 42.82 42.56 42.82 46,867 -0.09(-0.21%)
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.