Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 40.42 40.42 40.42 0 +1.27(+3.25%)
Mar 28, 2018 39.41 39.76 38.93 39.15 1,415,921 -0.44(-1.12%)
Mar 27, 2018 40.72 40.72 39.30 39.59 963,501 -0.89(-2.21%)
Mar 26, 2018 39.78 40.57 39.52 40.48 1,527,004 +1.37(+3.50%)
Mar 23, 2018 40.15 40.44 39.03 39.11 1,774,232 -0.99(-2.47%)
Mar 22, 2018 41.06 42.20 40.10 40.10 2,982,681 -1.00(-2.43%)
Mar 21, 2018 40.41 41.51 40.20 41.10 1,118,621 +0.80(+2.00%)
Mar 20, 2018 40.81 40.81 40.09 40.30 1,526,182 -0.40(-0.99%)
Mar 19, 2018 41.21 41.21 40.22 40.70 1,347,532 -0.69(-1.67%)
Mar 16, 2018 40.74 41.46 40.62 41.39 2,473,459 +0.61(+1.50%)
Mar 15, 2018 40.79 41.13 40.51 40.78 1,073,896 +0.07(+0.18%)
Mar 14, 2018 41.45 41.54 40.62 40.71 1,512,953 -0.19(-0.47%)
Mar 13, 2018 40.99 41.57 40.80 40.90 1,398,602 +0.05(+0.12%)
Mar 12, 2018 41.56 41.80 40.85 40.85 1,474,507 -0.64(-1.53%)
Mar 09, 2018 40.39 41.51 40.23 41.49 2,068,561 +1.38(+3.43%)
Mar 08, 2018 39.44 40.23 39.19 40.11 1,902,408 +0.80(+2.05%)
Mar 07, 2018 39.49 38.83 39.31 1,247,534 -0.02(-0.04%)
Mar 06, 2018 39.43 39.57 38.85 39.32 1,255,057 +0.12(+0.31%)
Mar 05, 2018 38.45 39.40 38.16 39.20 2,057,509 +0.57(+1.48%)
Mar 02, 2018 38.47 38.87 38.00 38.63 2,230,364 -0.25(-0.64%)
Mar 01, 2018 39.52 39.81 38.46 38.88 3,542,285 -0.61(-1.55%)
Feb 28, 2018 40.32 40.41 39.49 39.49 2,723,649 -0.69(-1.72%)
Feb 27, 2018 41.76 41.81 40.19 40.19 2,479,116 -1.46(-3.51%)
Feb 26, 2018 42.13 42.16 41.24 41.65 2,666,992 -0.33(-0.78%)
Feb 23, 2018 42.22 42.22 41.56 41.97 1,247,460 +0.06(+0.15%)
Feb 22, 2018 41.91 1,805,821 +0.12(+0.29%)
Feb 21, 2018 41.98 42.37 41.64 41.79 2,173,365 -0.14(-0.33%)
Feb 20, 2018 41.72 42.46 41.22 41.93 1,641,319 +0.03(+0.08%)
Feb 16, 2018 41.89 41.89 41.89 0 -0.36(-0.85%)
Feb 15, 2018 43.31 43.36 42.03 42.25 2,211,683 -0.66(-1.53%)
Feb 14, 2018 41.57 43.06 41.54 42.91 1,875,522 +0.95(+2.26%)
Feb 13, 2018 42.12 42.66 41.58 41.97 1,853,686 -0.53(-1.25%)
Feb 12, 2018 42.71 43.17 42.30 42.50 2,130,881 +0.29(+0.68%)
Feb 09, 2018 42.59 42.96 40.43 42.21 2,921,564 +0.54(+1.29%)
Feb 08, 2018 43.56 43.70 41.61 41.67 4,396,760 -2.45(-5.56%)
Feb 07, 2018 43.26 44.75 42.58 44.12 3,013,502 +0.67(+1.55%)
Feb 06, 2018 41.17 43.75 40.71 43.45 3,373,138 +0.78(+1.82%)
Feb 05, 2018 43.46 43.88 42.20 42.67 1,694,520 -1.03(-2.35%)
Feb 02, 2018 44.85 45.13 43.63 43.70 1,539,065 -1.54(-3.41%)
Feb 01, 2018 44.71 45.42 44.29 45.24 1,264,698 +0.10(+0.23%)
Jan 31, 2018 45.80 46.06 44.96 45.13 1,376,336 -0.37(-0.81%)
Jan 30, 2018 45.39 45.66 45.19 45.50 1,171,889 -0.08(-0.18%)
Jan 29, 2018 45.70 46.31 45.58 45.58 1,303,691 -0.27(-0.59%)
Jan 26, 2018 45.47 45.86 45.27 45.86 1,423,313 +0.72(+1.60%)
Jan 25, 2018 45.78 45.85 44.94 45.13 1,376,112 -0.39(-0.85%)
Jan 24, 2018 45.36 46.02 45.13 45.52 1,592,489 +0.51(+1.12%)
Jan 23, 2018 45.37 45.40 44.61 45.01 1,467,219 -0.30(-0.66%)
Jan 22, 2018 45.84 45.89 44.60 45.31 1,881,516 -0.37(-0.81%)
Jan 19, 2018 45.91 46.06 45.58 45.68 1,195,589 -0.14(-0.30%)
Jan 18, 2018 46.53 46.65 45.65 45.82 1,586,296 -0.64(-1.38%)
Jan 17, 2018 45.54 46.71 44.62 46.46 2,513,097 +1.28(+2.82%)
Jan 16, 2018 46.13 46.28 45.07 45.18 2,037,001 -0.73(-1.59%)
Jan 12, 2018 45.91 45.91 45.91 0 +1.06(+2.36%)
Jan 11, 2018 43.77 44.92 43.74 44.85 1,485,162 +1.12(+2.57%)
Jan 10, 2018 44.66 43.45 43.73 1,491,403 -0.99(-2.21%)
Jan 09, 2018 44.60 45.13 44.44 44.72 1,800,835 +0.34(+0.76%)
Jan 08, 2018 44.45 44.72 44.13 44.38 2,329,326 +0.02(+0.05%)
Jan 05, 2018 43.40 44.41 43.35 44.36 2,744,914 +1.25(+2.90%)
Jan 04, 2018 42.03 43.35 42.00 43.11 2,111,733 +1.36(+3.25%)
Jan 03, 2018 41.61 41.81 41.42 41.75 1,473,774 +0.21(+0.50%)
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.