Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 36.71 36.71 36.71 0 +0.93(+2.59%)
Mar 28, 2018 35.54 36.07 35.40 35.79 4,670,152 +0.34(+0.97%)
Mar 27, 2018 36.20 36.38 35.27 35.44 4,427,660 -0.63(-1.75%)
Mar 26, 2018 35.61 36.12 35.41 36.08 4,333,061 +1.15(+3.30%)
Mar 23, 2018 35.84 36.17 34.86 34.92 4,688,044 -0.77(-2.15%)
Mar 22, 2018 36.64 36.73 35.67 35.69 4,295,720 -1.39(-3.74%)
Mar 21, 2018 36.79 37.43 36.67 37.08 2,730,107 +0.29(+0.80%)
Mar 20, 2018 36.85 37.16 36.75 36.78 2,784,334 +0.08(+0.21%)
Mar 19, 2018 36.58 36.96 36.32 36.70 4,646,527 -0.88(-2.35%)
Mar 16, 2018 37.09 37.78 36.97 37.59 11,289,435 +0.51(+1.38%)
Mar 15, 2018 36.84 37.12 36.78 37.08 5,104,745 +0.26(+0.71%)
Mar 14, 2018 37.45 37.63 36.69 36.81 3,575,308 -0.57(-1.53%)
Mar 13, 2018 37.78 38.01 37.19 37.39 4,680,291 -0.20(-0.53%)
Mar 12, 2018 38.43 38.43 37.41 37.59 5,786,029 -0.74(-1.93%)
Mar 09, 2018 38.03 38.49 37.83 38.32 11,077,506 +0.50(+1.34%)
Mar 08, 2018 38.15 38.27 37.48 37.82 8,441,181 -0.50(-1.32%)
Mar 07, 2018 37.70 38.32 3,687,135 -0.47(-1.20%)
Mar 06, 2018 38.89 39.15 38.49 38.79 4,817,518 +0.61(+1.60%)
Mar 05, 2018 37.03 38.27 37.00 38.18 8,384,997 +0.90(+2.41%)
Mar 02, 2018 38.14 38.34 36.88 37.28 5,884,945 -1.03(-2.68%)
Mar 01, 2018 39.75 39.75 38.29 38.31 13,592,342 -1.41(-3.56%)
Feb 28, 2018 39.74 40.07 39.41 39.72 10,330,554 +0.20(+0.51%)
Feb 27, 2018 39.69 40.16 39.43 39.52 6,570,353 -0.18(-0.45%)
Feb 26, 2018 39.77 39.88 39.30 39.70 3,851,803 +0.13(+0.32%)
Feb 23, 2018 39.38 39.58 39.08 39.57 3,923,099 +0.51(+1.31%)
Feb 22, 2018 38.68 39.34 38.58 39.06 5,012,923 +0.65(+1.70%)
Feb 21, 2018 38.38 39.12 38.31 38.41 3,858,819 +0.13(+0.33%)
Feb 20, 2018 37.95 38.38 37.82 38.28 3,033,022 +0.12(+0.31%)
Feb 16, 2018 38.16 38.16 38.16 0 -0.11(-0.29%)
Feb 15, 2018 38.56 38.68 37.75 38.27 4,230,906 -0.08(-0.20%)
Feb 14, 2018 38.47 37.38 38.35 2,947,713 +0.54(+1.44%)
Feb 13, 2018 37.59 37.89 37.31 37.81 2,333,517 -0.06(-0.15%)
Feb 12, 2018 37.73 38.27 37.59 37.86 3,838,726 +0.50(+1.35%)
Feb 09, 2018 37.39 37.70 36.15 37.36 4,303,779 +0.29(+0.78%)
Feb 08, 2018 38.30 37.07 37.07 5,902,736 -0.95(-2.49%)
Feb 07, 2018 38.58 39.10 38.00 38.02 5,421,073 -0.75(-1.94%)
Feb 06, 2018 38.89 37.26 38.77 5,906,030 -0.20(-0.53%)
Feb 05, 2018 40.18 40.38 38.68 38.98 3,383,368 -1.21(-3.00%)
Feb 02, 2018 41.16 41.27 40.12 40.18 3,513,604 -1.17(-2.84%)
Feb 01, 2018 40.98 41.54 40.91 41.36 3,570,745 +0.09(+0.21%)
Jan 31, 2018 42.19 42.62 40.92 41.27 5,793,315 -0.65(-1.56%)
Jan 30, 2018 42.34 42.51 39.90 41.92 10,613,526 -1.80(-4.13%)
Jan 29, 2018 43.39 44.11 43.31 43.73 6,622,658 +0.16(+0.37%)
Jan 26, 2018 42.95 43.61 42.69 43.56 3,531,608 +0.82(+1.93%)
Jan 25, 2018 43.40 43.53 42.64 42.74 4,635,482 -0.59(-1.37%)
Jan 24, 2018 42.98 43.38 42.92 43.33 3,741,438 +0.51(+1.20%)
Jan 23, 2018 42.80 42.97 42.46 42.82 1,954,424 -0.16(-0.36%)
Jan 22, 2018 42.91 43.03 42.52 42.97 4,235,419 +0.07(+0.17%)
Jan 19, 2018 42.44 42.85 42.30 42.90 3,544,882 +0.61(+1.45%)
Jan 18, 2018 42.29 42.86 42.21 42.29 3,019,772 -0.08(-0.18%)
Jan 17, 2018 42.33 42.52 41.94 42.36 2,698,146 +0.32(+0.75%)
Jan 16, 2018 42.35 42.51 41.79 42.05 5,446,571 -0.24(-0.56%)
Jan 12, 2018 42.29 42.29 42.29 0 +0.46(+1.10%)
Jan 11, 2018 41.16 41.92 41.06 41.83 5,034,883 +0.81(+1.97%)
Jan 10, 2018 41.52 40.89 41.02 5,376,129 -0.40(-0.96%)
Jan 09, 2018 41.43 41.57 41.21 41.42 5,184,886 -0.02(-0.04%)
Jan 08, 2018 41.43 41.64 41.36 41.43 3,750,112 -0.13(-0.32%)
Jan 05, 2018 41.69 41.72 41.20 41.57 3,657,727 +0.14(+0.33%)
Jan 04, 2018 41.06 41.89 40.96 41.43 5,592,024 +0.52(+1.27%)
Jan 03, 2018 40.11 40.92 40.08 40.91 2,581,156 +0.49(+1.22%)
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.