Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 43.04 43.04 43.04 0 +0.29(+0.68%)
Mar 28, 2018 42.61 43.09 42.48 42.75 760,989 +0.22(+0.52%)
Mar 27, 2018 42.36 42.78 42.24 42.53 965,899 +0.31(+0.73%)
Mar 26, 2018 42.48 42.56 42.14 42.22 1,045,609 -0.14(-0.33%)
Mar 23, 2018 42.90 43.09 42.34 42.36 804,029 -0.35(-0.82%)
Mar 22, 2018 42.96 43.04 42.62 42.71 854,264 -0.39(-0.90%)
Mar 21, 2018 43.07 43.31 42.90 43.10 763,838 +0.20(+0.47%)
Mar 20, 2018 43.05 43.24 42.75 42.90 563,371 -0.20(-0.46%)
Mar 19, 2018 43.16 43.20 42.96 43.10 793,420 -0.01(-0.02%)
Mar 16, 2018 43.18 43.51 43.10 43.11 1,248,796 -0.04(-0.09%)
Mar 15, 2018 43.45 43.51 43.13 43.15 838,629 -0.32(-0.74%)
Mar 14, 2018 43.79 43.97 43.33 43.47 1,097,341 -0.76(-1.72%)
Mar 13, 2018 44.51 44.71 44.19 44.23 1,044,593 -0.29(-0.65%)
Mar 12, 2018 44.49 44.74 44.32 44.52 862,528 +0.10(+0.23%)
Mar 09, 2018 44.27 44.43 43.99 44.42 799,011 +0.23(+0.52%)
Mar 08, 2018 43.93 44.27 43.90 44.19 1,246,836 +0.29(+0.66%)
Mar 07, 2018 44.11 43.57 43.90 1,324,251 -0.04(-0.09%)
Mar 06, 2018 43.80 43.94 43.60 43.94 687,736 +0.38(+0.87%)
Mar 05, 2018 43.21 43.68 43.02 43.56 1,575,543 +0.04(+0.09%)
Mar 02, 2018 43.28 43.85 43.21 43.52 1,129,242 +0.05(+0.12%)
Mar 01, 2018 43.63 43.63 43.22 43.47 1,266,033 -0.16(-0.37%)
Feb 28, 2018 44.61 44.68 43.63 43.63 1,021,052 -1.00(-2.24%)
Feb 27, 2018 44.54 44.94 44.50 44.63 938,811 -0.09(-0.20%)
Feb 26, 2018 44.50 44.76 44.40 44.72 693,241 +0.26(+0.58%)
Feb 23, 2018 44.22 44.48 44.01 44.46 1,191,477 +0.49(+1.11%)
Feb 22, 2018 44.25 44.36 43.87 43.97 636,408 -0.24(-0.54%)
Feb 21, 2018 44.18 44.54 44.09 44.21 723,145 +0.08(+0.18%)
Feb 20, 2018 44.37 44.46 44.10 44.13 811,669 -0.36(-0.81%)
Feb 16, 2018 44.49 44.49 44.49 0 -0.02(-0.04%)
Feb 15, 2018 44.51 44.54 44.07 44.51 1,164,341 +0.03(+0.07%)
Feb 14, 2018 44.33 44.72 44.05 44.48 778,384 +0.00(+0.00%)
Feb 13, 2018 44.78 44.78 44.42 44.48 880,848 -0.45(-1.00%)
Feb 12, 2018 44.61 45.08 44.47 44.93 1,004,800 +0.54(+1.22%)
Feb 09, 2018 44.63 44.89 44.01 44.39 1,207,139 -0.02(-0.05%)
Feb 08, 2018 45.67 46.12 44.41 44.41 1,696,865 -0.61(-1.35%)
Feb 07, 2018 44.61 45.33 44.46 45.02 2,614,076 +0.39(+0.87%)
Feb 06, 2018 44.40 44.85 43.38 44.63 1,654,263 -0.22(-0.48%)
Feb 05, 2018 45.12 45.39 44.83 44.85 1,269,921 -0.51(-1.13%)
Feb 02, 2018 46.11 46.19 45.35 45.36 995,193 -1.19(-2.56%)
Feb 01, 2018 46.59 46.97 46.35 46.55 1,083,208 -0.20(-0.43%)
Jan 31, 2018 46.57 46.83 46.51 46.75 952,569 +0.37(+0.80%)
Jan 30, 2018 46.59 46.63 46.38 46.38 798,761 -0.20(-0.43%)
Jan 29, 2018 46.93 47.11 46.52 46.58 900,190 -0.52(-1.10%)
Jan 26, 2018 46.97 47.16 46.91 47.10 882,047 +0.30(+0.64%)
Jan 25, 2018 46.46 46.90 46.43 46.80 798,039 +0.39(+0.84%)
Jan 24, 2018 46.72 46.74 46.18 46.41 790,926 -0.04(-0.09%)
Jan 23, 2018 46.53 46.68 46.24 46.45 794,345 -0.19(-0.41%)
Jan 22, 2018 46.69 46.73 46.40 46.64 620,850 +0.19(+0.41%)
Jan 19, 2018 46.57 46.83 46.43 46.45 615,616 -0.06(-0.13%)
Jan 18, 2018 46.50 46.58 46.29 46.51 732,795 +0.02(+0.04%)
Jan 17, 2018 46.62 46.68 46.12 46.49 679,260 +0.03(+0.06%)
Jan 16, 2018 46.81 46.84 46.46 46.46 745,866 +0.01(+0.02%)
Jan 12, 2018 46.45 46.45 46.45 0 -0.23(-0.49%)
Jan 11, 2018 46.55 46.89 46.37 46.68 982,352 +0.23(+0.50%)
Jan 10, 2018 46.91 46.28 46.45 1,019,825 -0.46(-0.98%)
Jan 09, 2018 47.44 47.44 46.85 46.91 926,867 -0.45(-0.95%)
Jan 08, 2018 47.44 47.47 47.23 47.36 843,277 -0.21(-0.44%)
Jan 05, 2018 47.95 47.97 47.52 47.57 901,118 -0.01(-0.02%)
Jan 04, 2018 47.57 47.63 47.41 47.58 709,202 +0.11(+0.23%)
Jan 03, 2018 47.77 47.78 47.41 47.47 670,428 -0.33(-0.69%)
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.