Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 40.54 40.54 40.54 0 +0.94(+2.37%)
Mar 28, 2018 39.81 40.05 39.58 39.60 5,031,720 -0.37(-0.93%)
Mar 27, 2018 40.52 40.57 39.81 39.97 4,755,229 -0.45(-1.11%)
Mar 26, 2018 40.33 40.45 39.87 40.42 6,791,382 +1.30(+3.32%)
Mar 23, 2018 39.26 39.63 39.09 39.12 5,365,647 +0.09(+0.23%)
Mar 22, 2018 39.59 39.60 38.92 39.03 6,232,697 -1.10(-2.74%)
Mar 21, 2018 39.05 40.30 39.00 40.13 7,438,388 +1.09(+2.79%)
Mar 20, 2018 38.65 39.19 38.63 39.04 6,005,468 +0.29(+0.75%)
Mar 19, 2018 39.22 39.24 38.56 38.75 4,241,119 -0.73(-1.85%)
Mar 16, 2018 39.11 39.62 39.07 39.48 4,596,504 +0.45(+1.15%)
Mar 15, 2018 38.92 39.14 38.75 39.03 3,976,380 +0.16(+0.41%)
Mar 14, 2018 39.44 39.49 38.81 38.87 6,302,562 -0.68(-1.72%)
Mar 13, 2018 40.08 40.20 39.46 39.55 3,517,855 -0.30(-0.75%)
Mar 12, 2018 39.68 39.88 39.58 39.85 3,706,000 +0.19(+0.48%)
Mar 09, 2018 39.75 39.81 39.57 39.66 3,325,796 +0.20(+0.51%)
Mar 08, 2018 39.42 39.53 39.23 39.46 3,172,180 +0.15(+0.38%)
Mar 07, 2018 39.05 39.31 6,305,273 -0.24(-0.61%)
Mar 06, 2018 39.52 39.80 39.37 39.55 4,577,017 +0.39(+1.00%)
Mar 05, 2018 38.47 39.25 38.43 39.16 3,934,993 +0.46(+1.19%)
Mar 02, 2018 38.58 38.72 38.33 38.70 5,611,292 -0.24(-0.62%)
Mar 01, 2018 38.81 39.22 38.58 38.94 4,417,980 +0.08(+0.21%)
Feb 28, 2018 39.88 39.92 38.83 38.86 9,455,850 -0.64(-1.62%)
Feb 27, 2018 40.04 40.10 39.50 39.50 7,141,764 -0.79(-1.96%)
Feb 26, 2018 40.38 40.42 40.06 40.29 4,974,889 +0.19(+0.47%)
Feb 23, 2018 39.59 40.13 39.49 40.10 6,721,548 +0.85(+2.17%)
Feb 22, 2018 39.25 6,847,144 +0.41(+1.06%)
Feb 21, 2018 39.57 39.72 38.81 38.84 6,911,734 -0.68(-1.72%)
Feb 20, 2018 39.95 40.08 39.44 39.52 7,427,340 -0.10(-0.25%)
Feb 16, 2018 39.62 39.62 39.62 0 -0.22(-0.55%)
Feb 15, 2018 40.10 39.47 39.84 5,250,099 -0.53(-1.31%)
Feb 14, 2018 39.38 40.43 39.28 40.37 7,119,471 +0.68(+1.71%)
Feb 13, 2018 39.69 4,329,491 -0.18(-0.45%)
Feb 12, 2018 39.61 39.99 39.53 39.87 7,223,889 +0.76(+1.94%)
Feb 09, 2018 39.26 39.50 37.90 39.11 11,432,480 -0.44(-1.11%)
Feb 08, 2018 40.54 40.68 39.54 39.55 8,617,448 -0.45(-1.13%)
Feb 07, 2018 40.54 40.77 39.92 40.00 8,589,344 -0.57(-1.40%)
Feb 06, 2018 39.54 40.84 39.47 40.57 10,872,796 +0.97(+2.44%)
Feb 05, 2018 40.78 40.87 36.15 39.60 16,462,670 -1.55(-3.78%)
Feb 02, 2018 42.60 42.61 41.09 41.16 9,559,699 -2.20(-5.07%)
Feb 01, 2018 42.80 43.38 42.72 43.36 6,508,740 +0.57(+1.33%)
Jan 31, 2018 42.92 42.98 42.53 42.79 4,465,904 -0.02(-0.05%)
Jan 30, 2018 43.39 43.39 42.80 42.81 8,183,180 -0.54(-1.25%)
Jan 29, 2018 43.57 43.65 43.27 43.35 4,874,360 -0.46(-1.05%)
Jan 26, 2018 43.98 44.15 43.74 43.81 3,920,371 +0.07(+0.16%)
Jan 25, 2018 44.56 44.62 43.71 43.74 6,219,890 -0.20(-0.46%)
Jan 24, 2018 43.98 44.20 43.69 43.94 9,783,679 +0.70(+1.62%)
Jan 23, 2018 43.30 43.43 43.07 43.24 6,382,591 -0.15(-0.35%)
Jan 22, 2018 42.91 43.39 42.90 43.39 10,260,864 +0.99(+2.33%)
Jan 19, 2018 42.49 42.53 42.20 42.40 5,493,967 -0.50(-1.17%)
Jan 18, 2018 42.80 43.10 42.72 42.90 5,004,543 +0.02(+0.05%)
Jan 17, 2018 42.71 43.08 42.41 42.88 4,336,258 +0.42(+0.99%)
Jan 16, 2018 42.88 42.93 42.41 42.46 8,617,726 -1.45(-3.30%)
Jan 12, 2018 43.91 43.91 43.91 0 +0.64(+1.48%)
Jan 11, 2018 42.99 43.55 42.92 43.27 7,676,577 +0.37(+0.86%)
Jan 10, 2018 43.03 43.12 42.90 42.90 2,742,414 +0.03(+0.07%)
Jan 09, 2018 42.90 43.00 42.67 42.87 3,450,808 -0.21(-0.49%)
Jan 08, 2018 42.99 43.12 42.87 43.08 3,156,053 -0.02(-0.05%)
Jan 05, 2018 43.05 43.15 42.82 43.10 3,846,437 +0.06(+0.14%)
Jan 04, 2018 43.01 43.17 42.90 43.04 6,113,556 +0.17(+0.40%)
Jan 03, 2018 42.43 42.89 42.38 42.87 4,753,401 +0.49(+1.16%)
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.