Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.29 39.29 37.70 37.71 295,911 -1.39(-3.55%)
Feb 27, 2018 39.75 40.08 39.08 39.10 214,219 -0.91(-2.27%)
Feb 26, 2018 39.49 40.11 39.18 40.00 291,199 +0.64(+1.61%)
Feb 23, 2018 39.41 40.28 38.71 39.37 316,157 +0.34(+0.86%)
Feb 22, 2018 39.61 40.17 38.09 39.03 445,326 -0.58(-1.47%)
Feb 21, 2018 38.34 40.63 37.38 39.61 242,194 +0.90(+2.32%)
Feb 20, 2018 39.07 39.51 38.39 38.72 155,463 -0.53(-1.34%)
Feb 16, 2018 39.24 39.24 39.24 0 -0.05(-0.12%)
Feb 15, 2018 39.32 39.41 38.77 39.29 65,936 +0.34(+0.86%)
Feb 14, 2018 38.30 39.04 38.23 38.95 97,698 +0.29(+0.75%)
Feb 13, 2018 38.18 38.67 38.18 38.66 77,551 +0.30(+0.78%)
Feb 12, 2018 37.93 38.52 37.46 38.36 113,004 +0.51(+1.34%)
Feb 09, 2018 38.14 38.35 36.70 37.85 131,872 +0.10(+0.26%)
Feb 08, 2018 38.43 37.71 37.75 136,071 -0.67(-1.75%)
Feb 07, 2018 38.85 39.17 38.27 38.43 212,327 -0.44(-1.12%)
Feb 06, 2018 38.30 39.68 37.97 38.86 155,774 -0.83(-2.08%)
Feb 05, 2018 40.66 40.83 39.02 39.69 114,313 -1.15(-2.82%)
Feb 02, 2018 41.83 41.92 40.82 40.84 116,624 -1.16(-2.77%)
Feb 01, 2018 41.94 42.16 41.28 42.00 115,836 +0.02(+0.04%)
Jan 31, 2018 42.38 42.76 41.91 41.98 113,969 -0.25(-0.60%)
Jan 30, 2018 42.07 42.76 41.67 42.24 163,715 -0.21(-0.49%)
Jan 29, 2018 42.69 42.84 42.00 42.44 139,291 -0.25(-0.57%)
Jan 26, 2018 43.11 43.42 42.12 42.69 165,238 -0.18(-0.42%)
Jan 25, 2018 42.22 43.13 41.96 42.87 230,041 +0.73(+1.74%)
Jan 24, 2018 43.08 43.28 42.03 42.14 157,920 -0.73(-1.71%)
Jan 23, 2018 42.48 42.95 41.63 42.87 132,468 +0.31(+0.72%)
Jan 22, 2018 42.87 43.27 42.34 42.56 104,355 -0.30(-0.70%)
Jan 19, 2018 41.85 42.95 41.63 42.86 97,372 +1.01(+2.41%)
Jan 18, 2018 42.33 43.00 41.63 41.86 103,013 -0.72(-1.68%)
Jan 17, 2018 42.47 42.78 41.88 42.57 97,433 +0.35(+0.84%)
Jan 16, 2018 42.08 42.98 41.98 42.22 103,955 +0.17(+0.41%)
Jan 12, 2018 42.05 42.05 42.05 0 -0.54(-1.28%)
Jan 11, 2018 42.01 42.85 41.79 42.59 85,379 +0.79(+1.89%)
Jan 10, 2018 42.06 42.15 41.27 41.80 66,816 -0.27(-0.65%)
Jan 09, 2018 42.21 42.47 41.95 42.07 120,765 -0.03(-0.06%)
Jan 08, 2018 42.05 42.25 41.56 42.10 106,833 -0.03(-0.06%)
Jan 05, 2018 42.33 42.60 41.86 42.13 139,929 -0.15(-0.36%)
Jan 04, 2018 43.03 43.45 42.11 42.28 177,190 -0.64(-1.50%)
Jan 03, 2018 43.33 43.67 42.86 42.93 143,258 -0.41(-0.94%)
Jan 02, 2018 42.55 43.40 42.53 43.33 128,230 +0.93(+2.20%)
Dec 29, 2017 42.40 42.40 42.40 0 -0.04(-0.09%)
Dec 28, 2017 42.31 42.61 42.23 42.44 88,214 +0.24(+0.56%)
Dec 27, 2017 42.64 42.84 42.13 42.20 96,359 -0.44(-1.02%)
Dec 26, 2017 42.59 43.02 42.46 42.64 89,132 +0.05(+0.13%)
Dec 22, 2017 42.66 42.83 42.33 42.58 120,324 -0.04(-0.09%)
Dec 21, 2017 42.56 42.83 42.23 42.62 131,038 +0.30(+0.71%)
Dec 20, 2017 41.68 42.51 41.58 42.32 120,547 +0.80(+1.92%)
Dec 19, 2017 41.51 41.92 41.21 41.52 127,036 +0.20(+0.48%)
Dec 18, 2017 41.22 41.78 41.04 41.32 190,951 +0.57(+1.40%)
Dec 15, 2017 40.49 41.20 40.49 40.75 504,368 +0.41(+1.01%)
Dec 14, 2017 41.47 41.75 40.20 40.34 131,336 -1.13(-2.71%)
Dec 13, 2017 40.88 41.72 40.88 41.47 96,028 +0.69(+1.69%)
Dec 12, 2017 40.80 41.70 40.41 40.78 215,892 +0.12(+0.29%)
Dec 11, 2017 40.37 41.46 40.14 40.66 302,287 +0.54(+1.36%)
Dec 08, 2017 41.01 41.51 40.09 40.11 132,483 -0.69(-1.69%)
Dec 07, 2017 41.34 42.05 40.78 40.80 180,074 -0.47(-1.14%)
Dec 06, 2017 41.95 42.16 41.25 41.27 86,484 -0.66(-1.58%)
Dec 05, 2017 42.07 42.07 41.01 41.94 133,429 +0.05(+0.13%)
Dec 04, 2017 42.44 42.62 41.85 41.88 188,794 -0.04(-0.09%)
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.