Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 29.29 29.40 28.44 28.49 1,130,344 -0.56(-1.91%)
Feb 27, 2018 29.37 29.53 28.88 29.04 1,255,711 -0.31(-1.05%)
Feb 26, 2018 29.60 30.19 28.99 29.35 1,435,037 -0.11(-0.36%)
Feb 23, 2018 29.84 30.42 29.25 29.46 3,129,050 -0.88(-2.91%)
Feb 22, 2018 29.89 30.34 3,353,123 +0.32(+1.06%)
Feb 21, 2018 29.57 32.07 28.51 30.02 8,481,050 -8.82(-22.70%)
Feb 20, 2018 39.36 39.62 38.55 38.84 549,471 -0.72(-1.83%)
Feb 16, 2018 39.57 39.57 39.57 0 -0.41(-1.02%)
Feb 15, 2018 39.72 40.03 39.24 39.97 605,855 +0.43(+1.09%)
Feb 14, 2018 40.19 40.41 39.49 39.54 610,609 -1.19(-2.93%)
Feb 13, 2018 40.77 40.89 40.14 40.73 423,664 -0.04(-0.11%)
Feb 12, 2018 40.10 41.07 39.04 40.77 941,787 +0.87(+2.17%)
Feb 09, 2018 39.72 40.21 38.59 39.91 768,443 +0.64(+1.62%)
Feb 08, 2018 41.32 41.50 39.24 39.27 899,637 -2.13(-5.14%)
Feb 07, 2018 41.36 41.44 41.18 41.40 507,917 +0.00(+0.00%)
Feb 06, 2018 39.92 41.60 39.92 41.40 1,036,250 +0.04(+0.09%)
Feb 05, 2018 42.06 42.41 40.91 41.37 422,143 -0.94(-2.21%)
Feb 02, 2018 42.48 42.98 42.06 42.30 388,255 -0.68(-1.58%)
Feb 01, 2018 44.23 42.80 42.98 473,585 -0.98(-2.23%)
Jan 31, 2018 43.06 44.06 42.71 43.96 779,412 +1.24(+2.91%)
Jan 30, 2018 43.71 43.77 42.67 42.72 632,414 -1.16(-2.64%)
Jan 29, 2018 44.01 44.39 43.57 43.87 463,412 -0.47(-1.06%)
Jan 26, 2018 44.43 44.69 44.16 44.34 240,704 -0.09(-0.20%)
Jan 25, 2018 44.53 44.77 44.31 44.43 386,053 -0.16(-0.36%)
Jan 24, 2018 45.21 45.29 44.46 44.59 457,758 -0.64(-1.41%)
Jan 23, 2018 44.69 45.65 44.39 45.22 343,238 +0.54(+1.21%)
Jan 22, 2018 44.33 44.86 44.21 44.69 373,417 +0.34(+0.78%)
Jan 19, 2018 43.47 44.34 43.47 44.34 340,720 +0.77(+1.76%)
Jan 18, 2018 43.88 44.39 43.52 43.57 521,738 -0.56(-1.28%)
Jan 17, 2018 44.73 45.01 43.01 44.14 1,537,041 -2.18(-4.71%)
Jan 16, 2018 45.78 46.99 45.65 46.32 837,591 +0.72(+1.59%)
Jan 12, 2018 45.59 45.59 45.59 0 +0.09(+0.19%)
Jan 11, 2018 46.46 46.57 45.36 45.51 657,233 -0.85(-1.83%)
Jan 10, 2018 46.55 46.64 45.61 46.35 562,555 -0.74(-1.57%)
Jan 09, 2018 47.31 47.32 46.83 47.10 280,091 -0.18(-0.37%)
Jan 08, 2018 46.83 47.61 46.79 47.27 316,367 +0.35(+0.75%)
Jan 05, 2018 46.79 47.24 46.48 46.92 477,813 +0.23(+0.49%)
Jan 04, 2018 47.10 47.47 46.69 46.69 430,527 -0.46(-0.97%)
Jan 03, 2018 47.76 48.06 47.15 47.15 317,676 -0.53(-1.11%)
Jan 02, 2018 47.86 48.31 47.54 47.68 527,760 -0.13(-0.28%)
Dec 29, 2017 47.81 47.81 47.81 0 -0.49(-1.02%)
Dec 28, 2017 47.79 48.44 47.77 48.30 159,229 +0.54(+1.13%)
Dec 27, 2017 47.73 48.08 47.43 47.77 211,814 +0.11(+0.24%)
Dec 26, 2017 47.25 47.93 47.25 47.65 171,330 +0.35(+0.75%)
Dec 22, 2017 47.11 47.49 46.93 47.30 438,523 +0.26(+0.54%)
Dec 21, 2017 47.14 47.25 46.70 47.04 364,231 +0.04(+0.08%)
Dec 20, 2017 47.67 47.92 47.01 47.01 335,220 -0.75(-1.57%)
Dec 19, 2017 49.20 49.22 47.58 47.76 327,638 -1.38(-2.80%)
Dec 18, 2017 49.05 49.80 49.04 49.13 352,799 -0.04(-0.09%)
Dec 15, 2017 49.17 49.71 48.55 49.18 2,866,454 +0.05(+0.11%)
Dec 14, 2017 48.44 49.67 48.28 49.13 738,990 +0.66(+1.37%)
Dec 13, 2017 48.48 49.28 48.35 48.46 583,383 +0.05(+0.11%)
Dec 12, 2017 48.43 48.70 47.73 48.41 397,895 -0.15(-0.31%)
Dec 11, 2017 48.59 49.31 48.09 48.56 694,318 +0.34(+0.70%)
Dec 08, 2017 48.11 48.60 48.00 48.23 301,767 +0.00(+0.00%)
Dec 07, 2017 47.48 48.23 47.31 372,786 +0.00(+0.00%)
Dec 06, 2017 47.28 47.77 46.96 47.29 266,005 +0.01(+0.02%)
Dec 05, 2017 46.86 47.51 46.52 47.28 598,164 +0.26(+0.56%)
Dec 04, 2017 48.83 49.27 47.01 47.02 612,798 -1.72(-3.53%)
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.