Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 40.08 40.08 40.08 0 +0.12(+0.30%)
Mar 28, 2018 39.82 40.28 39.77 39.96 1,833,479 +0.62(+1.58%)
Mar 27, 2018 39.88 39.88 39.19 39.34 1,487,208 -0.65(-1.63%)
Mar 26, 2018 39.82 40.00 39.17 39.99 1,932,312 +0.66(+1.68%)
Mar 23, 2018 39.57 39.63 39.15 39.33 2,323,310 -0.10(-0.25%)
Mar 22, 2018 39.40 39.84 39.32 39.43 1,712,763 -0.48(-1.20%)
Mar 21, 2018 40.05 40.16 39.77 39.91 1,288,712 -0.37(-0.92%)
Mar 20, 2018 40.11 40.45 40.08 40.28 848,030 -0.47(-1.15%)
Mar 19, 2018 41.18 41.21 40.53 40.75 998,591 -0.21(-0.51%)
Mar 16, 2018 40.54 40.96 40.50 40.96 2,030,533 +0.41(+1.01%)
Mar 15, 2018 40.75 41.04 40.53 40.55 1,033,126 +0.10(+0.25%)
Mar 14, 2018 40.60 40.66 40.27 40.45 948,028 +0.05(+0.12%)
Mar 13, 2018 40.60 40.69 40.28 40.40 1,261,099 -0.25(-0.62%)
Mar 12, 2018 40.42 40.72 40.40 40.65 1,955,189 +0.26(+0.64%)
Mar 09, 2018 40.23 40.51 40.20 40.39 1,311,812 +0.39(+0.97%)
Mar 08, 2018 39.95 40.21 39.85 40.00 1,098,420 +0.10(+0.25%)
Mar 07, 2018 39.92 39.40 39.90 1,061,246 +0.40(+1.01%)
Mar 06, 2018 39.73 39.75 39.35 39.50 949,779 -0.40(-1.00%)
Mar 05, 2018 39.40 40.00 39.38 39.90 681,954 +0.64(+1.63%)
Mar 02, 2018 39.22 39.34 38.94 39.26 1,263,637 +0.07(+0.18%)
Mar 01, 2018 39.22 39.54 38.84 39.19 1,436,326 -0.06(-0.15%)
Feb 28, 2018 39.82 40.02 39.25 39.25 876,708 -0.57(-1.43%)
Feb 27, 2018 40.34 40.37 39.82 39.82 828,231 -0.65(-1.61%)
Feb 26, 2018 40.39 40.49 40.26 40.47 771,756 +0.34(+0.85%)
Feb 23, 2018 39.79 40.24 39.73 40.13 928,138 +0.28(+0.70%)
Feb 22, 2018 39.85 1,677,291 +0.34(+0.86%)
Feb 21, 2018 39.88 40.16 39.51 39.51 1,453,871 -0.04(-0.10%)
Feb 20, 2018 39.72 39.87 39.54 39.55 848,002 -0.36(-0.90%)
Feb 16, 2018 39.91 39.91 39.91 0 +0.19(+0.48%)
Feb 15, 2018 39.77 39.85 39.51 39.72 1,639,115 -0.14(-0.35%)
Feb 14, 2018 39.26 39.87 39.20 39.86 2,922,923 +0.46(+1.17%)
Feb 13, 2018 39.39 39.53 39.19 39.40 3,410,426 -0.19(-0.48%)
Feb 12, 2018 39.54 39.70 39.39 39.59 2,909,316 +0.61(+1.56%)
Feb 09, 2018 39.41 39.48 38.14 38.98 3,938,026 -0.52(-1.32%)
Feb 08, 2018 40.25 40.41 39.50 39.50 3,058,527 -0.89(-2.20%)
Feb 07, 2018 40.60 40.82 40.37 40.39 3,532,746 -1.72(-4.08%)
Feb 06, 2018 41.65 42.41 41.58 42.11 4,110,148 +0.23(+0.56%)
Feb 05, 2018 42.94 42.96 41.39 41.88 5,240,175 -1.34(-3.11%)
Feb 02, 2018 43.53 43.66 43.20 43.22 4,185,985 -0.58(-1.32%)
Feb 01, 2018 43.78 44.09 43.67 43.80 1,989,658 -0.13(-0.30%)
Jan 31, 2018 44.62 44.62 43.74 43.93 1,779,769 -0.88(-1.96%)
Jan 30, 2018 45.02 45.12 44.58 44.81 1,741,387 -0.51(-1.13%)
Jan 29, 2018 44.86 45.37 44.71 45.32 2,332,970 -0.44(-0.96%)
Jan 26, 2018 45.65 45.86 45.44 45.76 2,153,133 +0.77(+1.71%)
Jan 25, 2018 45.09 45.17 44.86 44.99 1,990,953 +0.44(+0.99%)
Jan 24, 2018 44.62 44.86 44.46 44.55 3,048,243 +0.81(+1.85%)
Jan 23, 2018 44.08 44.08 43.48 43.74 3,066,059 +0.54(+1.25%)
Jan 22, 2018 42.84 43.35 42.69 43.20 8,594,041 -1.40(-3.14%)
Jan 19, 2018 44.63 44.76 44.44 44.60 1,897,864 +0.09(+0.20%)
Jan 18, 2018 44.51 44.57 44.18 44.51 1,864,658 -0.09(-0.20%)
Jan 17, 2018 44.81 44.81 44.52 44.60 912,941 -0.31(-0.69%)
Jan 16, 2018 44.58 45.11 44.57 44.91 2,321,638 +0.13(+0.29%)
Jan 12, 2018 44.78 44.78 44.78 0 +0.77(+1.75%)
Jan 11, 2018 43.75 44.00 43.72 44.01 1,641,627 +0.29(+0.66%)
Jan 10, 2018 43.93 44.07 43.67 43.72 986,988 -0.62(-1.40%)
Jan 09, 2018 44.37 44.46 44.02 44.34 1,912,038 -0.26(-0.58%)
Jan 08, 2018 44.58 44.62 44.25 44.60 856,387 -0.07(-0.16%)
Jan 05, 2018 44.70 44.81 44.47 44.67 1,369,207 +0.77(+1.75%)
Jan 04, 2018 44.17 44.32 43.87 43.90 1,160,084 +0.70(+1.62%)
Jan 03, 2018 43.44 43.48 43.20 43.20 1,124,029 -0.12(-0.28%)
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.