Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 39.48 39.48 39.48 0 +0.09(+0.22%)
Mar 28, 2018 39.44 39.58 39.28 39.39 1,048,343 -0.09(-0.22%)
Mar 27, 2018 39.88 39.96 39.38 39.48 1,387,709 +0.49(+1.26%)
Mar 26, 2018 38.71 39.00 38.48 38.99 1,091,365 +0.54(+1.39%)
Mar 23, 2018 39.23 39.27 38.44 38.45 1,449,214 -0.82(-2.09%)
Mar 22, 2018 39.25 39.41 38.74 39.27 1,699,655 -0.26(-0.65%)
Mar 21, 2018 39.76 39.76 39.49 39.53 1,179,781 -0.31(-0.78%)
Mar 20, 2018 39.97 40.10 39.77 39.84 860,241 +0.12(+0.30%)
Mar 19, 2018 39.84 39.96 39.65 39.72 743,258 -0.16(-0.41%)
Mar 16, 2018 39.64 39.96 39.64 39.89 1,152,778 +0.40(+1.01%)
Mar 15, 2018 39.59 39.86 39.46 39.49 787,888 -0.03(-0.07%)
Mar 14, 2018 39.65 39.76 39.29 39.51 699,704 +0.26(+0.66%)
Mar 13, 2018 39.64 39.64 39.14 39.26 956,236 -0.53(-1.32%)
Mar 12, 2018 39.86 39.96 39.70 39.78 627,706 -0.22(-0.54%)
Mar 09, 2018 39.78 40.00 39.78 40.00 710,440 +0.29(+0.74%)
Mar 08, 2018 39.44 39.71 39.44 39.70 1,082,391 +0.59(+1.50%)
Mar 07, 2018 39.20 38.91 39.12 822,596 +0.06(+0.15%)
Mar 06, 2018 39.21 39.21 38.93 39.06 1,687,530 -0.42(-1.07%)
Mar 05, 2018 39.16 39.55 39.06 39.48 1,569,347 -0.47(-1.19%)
Mar 02, 2018 39.86 39.99 39.51 39.95 1,154,752 +0.07(+0.17%)
Mar 01, 2018 40.12 40.37 39.67 39.89 1,003,452 -0.23(-0.58%)
Feb 28, 2018 40.61 40.71 40.11 40.12 857,222 -0.41(-1.02%)
Feb 27, 2018 40.94 41.05 40.53 40.53 828,955 -0.58(-1.41%)
Feb 26, 2018 41.20 41.21 40.96 41.11 763,347 -0.22(-0.52%)
Feb 23, 2018 41.40 41.40 41.08 41.33 493,247 +0.14(+0.34%)
Feb 22, 2018 41.13 41.19 531,539 -0.10(-0.25%)
Feb 21, 2018 41.50 41.72 41.29 41.29 722,111 +0.32(+0.78%)
Feb 20, 2018 41.07 41.15 40.82 40.97 673,714 -0.35(-0.86%)
Feb 16, 2018 41.33 41.33 41.33 0 -0.05(-0.12%)
Feb 15, 2018 41.40 41.40 41.07 41.38 807,609 +0.44(+1.08%)
Feb 14, 2018 40.58 41.07 40.41 40.94 1,211,242 +0.35(+0.87%)
Feb 13, 2018 40.74 40.81 40.52 40.58 1,521,953 -0.81(-1.96%)
Feb 12, 2018 41.17 41.46 40.91 41.40 1,487,662 -0.02(-0.04%)
Feb 09, 2018 41.46 41.51 40.63 41.41 1,508,883 -0.55(-1.32%)
Feb 08, 2018 42.75 42.80 41.97 41.97 1,276,227 -0.63(-1.48%)
Feb 07, 2018 43.09 43.26 42.60 42.60 2,054,307 -1.38(-3.14%)
Feb 06, 2018 42.89 44.01 42.83 43.98 1,436,638 +0.55(+1.27%)
Feb 05, 2018 44.09 44.12 43.12 43.42 1,057,021 -0.81(-1.83%)
Feb 02, 2018 44.63 44.64 44.17 44.23 1,424,579 -0.91(-2.03%)
Feb 01, 2018 45.18 45.31 45.04 45.15 966,457 -0.29(-0.65%)
Jan 31, 2018 45.70 45.71 45.35 45.44 765,043 +0.19(+0.42%)
Jan 30, 2018 45.34 45.37 45.09 45.25 784,679 -0.15(-0.32%)
Jan 29, 2018 45.47 45.54 45.37 45.40 784,081 -0.34(-0.74%)
Jan 26, 2018 45.65 45.75 45.43 45.74 836,236 +0.10(+0.23%)
Jan 25, 2018 45.74 45.74 45.48 45.63 1,041,096 -0.09(-0.19%)
Jan 24, 2018 45.64 45.93 45.62 45.72 1,461,411 +0.56(+1.24%)
Jan 23, 2018 45.01 45.16 44.79 45.16 1,341,852 +0.31(+0.69%)
Jan 22, 2018 44.79 44.87 44.64 44.85 1,429,066 +0.39(+0.87%)
Jan 19, 2018 44.59 44.61 44.24 44.46 1,106,710 -0.54(-1.21%)
Jan 18, 2018 44.77 45.10 44.65 45.00 1,520,121 +1.26(+2.88%)
Jan 17, 2018 43.79 43.86 43.73 43.74 911,108 +0.00(+0.00%)
Jan 16, 2018 43.61 43.74 43.42 43.74 1,298,601 +0.72(+1.69%)
Jan 12, 2018 43.02 43.02 43.02 0 -0.02(-0.04%)
Jan 11, 2018 42.97 43.15 42.85 43.04 968,080 +0.39(+0.91%)
Jan 10, 2018 42.98 42.62 42.65 709,769 -0.34(-0.78%)
Jan 09, 2018 43.23 43.26 42.97 42.98 1,172,520 -0.44(-1.01%)
Jan 08, 2018 43.29 43.53 43.20 43.42 1,122,954 +0.01(+0.02%)
Jan 05, 2018 43.36 43.49 43.19 43.41 931,127 +0.20(+0.46%)
Jan 04, 2018 43.34 43.46 43.21 43.22 820,038 +0.03(+0.06%)
Jan 03, 2018 43.40 43.59 43.18 43.19 767,970 -0.61(-1.40%)
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.