Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 40.92 40.92 40.92 0 +0.49(+1.20%)
Mar 28, 2018 40.26 40.73 40.16 40.43 489,258 +0.19(+0.47%)
Mar 27, 2018 39.84 40.60 39.52 40.24 358,111 +0.43(+1.07%)
Mar 26, 2018 39.35 39.88 39.27 39.81 845,784 +0.63(+1.61%)
Mar 23, 2018 39.83 40.21 39.15 39.18 452,268 -0.52(-1.30%)
Mar 22, 2018 39.46 40.54 39.46 39.70 487,857 +0.21(+0.54%)
Mar 21, 2018 39.52 39.97 39.37 39.49 308,380 +0.04(+0.10%)
Mar 20, 2018 39.78 40.07 39.23 39.45 379,241 -0.36(-0.90%)
Mar 19, 2018 39.51 39.89 39.34 39.81 532,826 +0.33(+0.85%)
Mar 16, 2018 39.02 39.57 38.99 39.47 5,448,041 +0.56(+1.45%)
Mar 15, 2018 38.83 39.18 38.67 38.91 1,156,880 +0.03(+0.08%)
Mar 14, 2018 38.76 39.16 38.52 38.88 717,618 +0.19(+0.49%)
Mar 13, 2018 38.91 39.18 38.46 38.69 873,183 -0.19(-0.48%)
Mar 12, 2018 38.44 38.89 38.15 38.88 878,809 +0.45(+1.17%)
Mar 09, 2018 38.31 38.49 37.97 38.43 525,344 +0.14(+0.35%)
Mar 08, 2018 38.38 38.61 38.14 38.29 418,692 +0.04(+0.10%)
Mar 07, 2018 38.07 38.25 408,122 -0.15(-0.39%)
Mar 06, 2018 39.13 39.13 38.23 38.40 373,982 -0.67(-1.71%)
Mar 05, 2018 38.35 39.22 38.22 39.07 567,660 +0.65(+1.70%)
Mar 02, 2018 38.34 38.72 38.07 38.42 477,390 +0.01(+0.02%)
Mar 01, 2018 38.44 38.88 38.03 38.41 491,893 -0.02(-0.06%)
Feb 28, 2018 38.56 38.81 38.39 38.43 1,868,748 -0.02(-0.06%)
Feb 27, 2018 39.02 39.18 38.43 38.46 390,053 -0.47(-1.22%)
Feb 26, 2018 39.57 39.69 38.79 38.93 400,682 -0.57(-1.45%)
Feb 23, 2018 38.64 39.50 38.53 39.50 510,293 +0.99(+2.56%)
Feb 22, 2018 38.58 38.93 38.46 38.52 310,824 +0.03(+0.08%)
Feb 21, 2018 38.65 39.28 38.43 38.49 714,735 -0.13(-0.33%)
Feb 20, 2018 39.09 39.19 38.29 38.61 467,950 -0.71(-1.82%)
Feb 16, 2018 39.33 39.33 39.33 0 +0.51(+1.32%)
Feb 15, 2018 38.39 38.85 38.25 38.82 495,423 +0.50(+1.32%)
Feb 14, 2018 38.46 38.97 38.10 38.31 915,636 -0.68(-1.74%)
Feb 13, 2018 39.22 39.22 38.49 38.99 836,533 -0.30(-0.77%)
Feb 12, 2018 39.26 39.58 38.52 39.29 880,253 +0.07(+0.17%)
Feb 09, 2018 37.97 39.53 37.97 39.22 542,459 +1.35(+3.58%)
Feb 08, 2018 38.20 38.67 37.83 37.87 526,531 -0.36(-0.94%)
Feb 07, 2018 38.23 38.39 38.22 38.23 312,777 -0.06(-0.16%)
Feb 06, 2018 38.46 38.58 37.63 38.29 643,768 -0.93(-2.38%)
Feb 05, 2018 39.67 40.00 38.97 39.22 305,328 -0.55(-1.38%)
Feb 02, 2018 39.92 40.37 39.66 39.77 447,731 -0.44(-1.09%)
Feb 01, 2018 40.86 41.01 40.08 40.21 532,239 -0.68(-1.66%)
Jan 31, 2018 40.52 40.94 40.21 40.89 507,047 +0.41(+1.00%)
Jan 30, 2018 40.62 40.81 40.48 40.48 465,079 +0.06(+0.15%)
Jan 29, 2018 40.67 40.69 40.30 40.42 429,804 -0.48(-1.18%)
Jan 26, 2018 40.98 41.19 40.42 40.90 473,883 -0.06(-0.15%)
Jan 25, 2018 40.13 40.98 40.13 40.96 520,119 +0.86(+2.14%)
Jan 24, 2018 40.26 40.36 39.98 40.10 413,195 -0.13(-0.32%)
Jan 23, 2018 40.09 40.46 40.07 40.23 584,387 +0.09(+0.22%)
Jan 22, 2018 40.15 40.48 40.01 40.14 568,207 +0.11(+0.26%)
Jan 19, 2018 40.09 40.31 39.89 40.04 636,566 -0.03(-0.08%)
Jan 18, 2018 40.51 40.52 39.96 40.07 571,470 -0.47(-1.15%)
Jan 17, 2018 40.68 40.79 40.42 40.53 858,491 -0.03(-0.07%)
Jan 16, 2018 41.56 41.76 40.43 40.56 1,395,163 -1.12(-2.69%)
Jan 12, 2018 41.68 41.68 41.68 0 -0.51(-1.21%)
Jan 11, 2018 42.21 42.45 42.02 42.20 359,262 -0.10(-0.23%)
Jan 10, 2018 42.91 42.92 42.10 42.29 488,842 -0.91(-2.11%)
Jan 09, 2018 43.38 43.45 42.98 43.20 583,627 -0.29(-0.66%)
Jan 08, 2018 43.21 43.49 42.90 43.49 438,355 +0.29(+0.68%)
Jan 05, 2018 43.38 43.54 43.03 43.20 260,590 -0.03(-0.07%)
Jan 04, 2018 43.44 43.82 42.89 43.23 585,492 -0.27(-0.62%)
Jan 03, 2018 43.88 44.06 43.23 43.50 440,604 -0.37(-0.84%)
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.