Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 35.64 35.64 35.64 0 +0.92(+2.64%)
Mar 28, 2018 35.00 35.74 34.68 34.72 1,824,517 -0.28(-0.80%)
Mar 27, 2018 35.91 35.91 34.77 35.00 1,349,833 -0.83(-2.31%)
Mar 26, 2018 35.82 36.08 35.17 35.82 1,558,037 +0.52(+1.48%)
Mar 23, 2018 36.02 36.19 35.29 35.30 2,348,178 -0.73(-2.02%)
Mar 22, 2018 37.00 37.04 36.01 36.03 2,347,687 -1.17(-3.15%)
Mar 21, 2018 38.03 38.28 37.15 37.20 1,729,898 -1.02(-2.68%)
Mar 20, 2018 37.93 38.27 37.61 38.22 2,642,250 +0.45(+1.18%)
Mar 19, 2018 38.14 38.30 37.17 37.78 1,954,116 -0.38(-1.00%)
Mar 16, 2018 37.82 38.75 37.73 38.16 2,352,052 +0.35(+0.92%)
Mar 15, 2018 38.02 38.08 37.53 37.81 1,893,075 +0.12(+0.32%)
Mar 14, 2018 38.64 38.81 37.48 37.69 1,952,758 -0.92(-2.38%)
Mar 13, 2018 38.55 39.16 38.37 38.61 2,425,098 +0.09(+0.23%)
Mar 12, 2018 39.41 40.10 38.33 38.52 4,182,093 -0.89(-2.25%)
Mar 09, 2018 38.22 39.49 37.86 39.40 15,416,468 -4.42(-10.09%)
Mar 08, 2018 44.41 45.03 43.52 43.83 2,541,943 -0.50(-1.12%)
Mar 07, 2018 45.18 44.32 3,150,887 -1.25(-2.75%)
Mar 06, 2018 44.98 45.80 44.54 45.58 1,489,710 +0.58(+1.28%)
Mar 05, 2018 45.67 45.89 44.67 45.00 1,571,228 -0.78(-1.71%)
Mar 02, 2018 45.36 46.57 44.63 45.78 1,291,196 -0.12(-0.27%)
Mar 01, 2018 45.78 46.41 45.02 45.90 1,239,465 +0.20(+0.43%)
Feb 28, 2018 45.96 46.29 45.41 45.71 1,774,613 +0.08(+0.18%)
Feb 27, 2018 46.70 47.56 45.63 45.63 1,341,701 -0.56(-1.22%)
Feb 26, 2018 46.50 46.73 45.93 46.19 1,008,123 -0.16(-0.35%)
Feb 23, 2018 45.98 46.67 45.64 46.35 1,047,586 +0.75(+1.64%)
Feb 22, 2018 45.60 1,459,606 +0.98(+2.21%)
Feb 21, 2018 45.12 45.72 44.61 44.62 1,025,871 -0.23(-0.51%)
Feb 20, 2018 45.14 45.48 44.42 44.84 1,237,304 -1.27(-2.75%)
Feb 16, 2018 46.11 46.11 46.11 0 -1.67(-3.49%)
Feb 15, 2018 47.33 47.88 46.94 47.78 577,773 +0.78(+1.66%)
Feb 14, 2018 45.28 47.24 45.28 47.00 1,116,269 +1.53(+3.36%)
Feb 13, 2018 45.72 46.27 45.31 45.47 955,955 -0.34(-0.75%)
Feb 12, 2018 46.78 46.80 45.41 45.81 1,267,870 -0.72(-1.54%)
Feb 09, 2018 46.73 46.91 44.52 46.53 1,431,457 +0.32(+0.69%)
Feb 08, 2018 47.16 47.59 46.46 46.21 863,497 -0.93(-1.97%)
Feb 07, 2018 46.52 47.46 46.28 47.14 819,818 +0.62(+1.33%)
Feb 06, 2018 44.25 46.88 43.11 46.52 1,895,563 +0.42(+0.92%)
Feb 05, 2018 46.47 46.95 45.47 46.10 1,231,793 -0.86(-1.84%)
Feb 02, 2018 48.24 48.24 46.91 46.96 1,535,187 -1.55(-3.20%)
Feb 01, 2018 49.03 49.38 48.45 48.51 1,393,176 -0.92(-1.86%)
Jan 31, 2018 50.46 50.68 49.01 49.43 1,476,277 -0.95(-1.89%)
Jan 30, 2018 51.86 52.25 50.33 50.38 1,460,044 -1.85(-3.53%)
Jan 29, 2018 51.53 52.39 51.53 52.23 1,048,704 +0.77(+1.50%)
Jan 26, 2018 50.91 51.47 50.37 51.46 808,197 +0.92(+1.82%)
Jan 25, 2018 50.59 51.18 50.06 50.54 829,136 +0.29(+0.58%)
Jan 24, 2018 50.83 50.92 49.58 50.25 898,981 -0.38(-0.75%)
Jan 23, 2018 50.90 51.31 50.07 50.63 800,825 -0.28(-0.54%)
Jan 22, 2018 49.77 50.91 49.53 50.90 1,848,001 +1.15(+2.30%)
Jan 19, 2018 48.18 49.80 47.89 49.76 1,326,247 +1.64(+3.41%)
Jan 18, 2018 47.84 48.41 47.71 48.11 981,827 +0.28(+0.58%)
Jan 17, 2018 47.46 48.42 47.15 47.84 1,072,062 +0.78(+1.66%)
Jan 16, 2018 47.21 47.97 46.72 47.06 1,401,997 +0.40(+0.85%)
Jan 12, 2018 46.66 46.66 46.66 0 -0.08(-0.17%)
Jan 11, 2018 45.75 46.79 45.38 46.74 1,924,591 +0.70(+1.52%)
Jan 10, 2018 45.30 46.45 44.75 46.04 1,092,061 -0.33(-0.70%)
Jan 09, 2018 47.15 47.27 46.33 46.37 896,473 -0.69(-1.47%)
Jan 08, 2018 47.36 48.11 46.84 47.06 1,498,369 -0.07(-0.14%)
Jan 05, 2018 46.41 47.28 46.41 47.12 1,513,647 +1.05(+2.28%)
Jan 04, 2018 44.73 46.31 44.26 46.07 1,687,334 +1.39(+3.11%)
Jan 03, 2018 45.48 45.60 44.26 44.68 1,229,174 -0.78(-1.72%)
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.