Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 43.93 43.93 43.93 0 +0.69(+1.60%)
Mar 28, 2018 44.00 44.19 42.98 43.24 3,684,476 -0.70(-1.59%)
Mar 27, 2018 43.05 44.24 42.72 43.94 4,292,412 +1.07(+2.50%)
Mar 26, 2018 43.39 43.39 42.64 42.87 8,519,773 -0.21(-0.49%)
Mar 23, 2018 44.17 44.17 42.94 43.08 3,340,346 -1.05(-2.38%)
Mar 22, 2018 43.07 44.65 42.78 44.13 4,323,201 +1.17(+2.72%)
Mar 21, 2018 43.53 43.60 42.46 42.96 4,469,699 -0.49(-1.13%)
Mar 20, 2018 44.50 44.65 42.26 43.45 4,698,688 -1.03(-2.32%)
Mar 19, 2018 45.05 45.16 44.26 44.48 3,075,562 -0.60(-1.33%)
Mar 16, 2018 44.22 45.19 44.22 45.08 7,944,905 +0.91(+2.06%)
Mar 15, 2018 44.22 44.72 43.84 44.17 5,515,983 +0.00(+0.00%)
Mar 14, 2018 45.04 45.70 43.56 44.17 11,014,680 -0.93(-2.06%)
Mar 13, 2018 42.63 45.68 41.97 45.10 12,897,182 +2.68(+6.32%)
Mar 12, 2018 41.99 42.44 41.79 42.42 5,138,119 +0.39(+0.93%)
Mar 09, 2018 41.66 42.04 41.56 42.03 3,644,104 +0.30(+0.72%)
Mar 08, 2018 41.14 41.81 41.10 41.73 2,646,663 +0.61(+1.48%)
Mar 07, 2018 41.10 41.12 6,287,759 -1.30(-3.06%)
Mar 06, 2018 41.93 42.67 41.54 42.42 6,320,972 +0.47(+1.12%)
Mar 05, 2018 40.72 42.15 40.22 41.95 5,381,436 +1.23(+3.02%)
Mar 02, 2018 41.00 41.58 40.60 40.72 4,818,286 -0.54(-1.31%)
Mar 01, 2018 41.09 42.52 41.09 41.26 7,259,548 +0.17(+0.41%)
Feb 28, 2018 40.45 41.45 40.06 41.09 7,477,496 +0.86(+2.14%)
Feb 27, 2018 41.13 41.66 40.23 40.23 5,602,706 -0.83(-2.02%)
Feb 26, 2018 41.19 41.78 40.94 41.06 8,214,973 -0.08(-0.19%)
Feb 23, 2018 40.25 41.19 40.24 41.14 3,304,563 +1.05(+2.62%)
Feb 22, 2018 40.09 4,311,625 +0.30(+0.75%)
Feb 21, 2018 39.98 40.63 39.77 39.79 6,721,667 -0.22(-0.55%)
Feb 20, 2018 40.30 40.51 39.79 40.01 4,056,717 -0.39(-0.97%)
Feb 16, 2018 40.40 40.40 40.40 0 +0.44(+1.10%)
Feb 15, 2018 39.34 39.99 39.29 39.96 4,869,300 +0.88(+2.25%)
Feb 14, 2018 39.48 39.96 39.05 39.08 4,740,968 -0.75(-1.88%)
Feb 13, 2018 39.22 40.08 38.99 39.83 8,629,943 +0.49(+1.25%)
Feb 12, 2018 38.63 39.59 38.29 39.34 6,050,523 +0.77(+2.00%)
Feb 09, 2018 38.45 38.85 37.30 38.57 7,358,020 +0.33(+0.86%)
Feb 08, 2018 39.36 39.50 38.23 38.24 6,016,636 -1.24(-3.14%)
Feb 07, 2018 39.82 40.34 39.33 39.48 5,693,490 -0.38(-0.95%)
Feb 06, 2018 40.00 40.09 38.45 39.86 7,732,359 -1.02(-2.50%)
Feb 05, 2018 41.55 41.63 40.61 40.88 4,985,508 -0.56(-1.35%)
Feb 02, 2018 42.10 42.29 41.18 41.44 5,668,493 -1.13(-2.65%)
Feb 01, 2018 42.45 42.56 41.86 42.57 15,223,414 +0.14(+0.33%)
Jan 31, 2018 42.09 42.55 41.67 42.43 7,138,123 +0.45(+1.07%)
Jan 30, 2018 42.93 43.02 41.81 41.98 7,566,515 -1.00(-2.33%)
Jan 29, 2018 43.27 43.47 42.95 42.98 2,736,326 -0.56(-1.29%)
Jan 26, 2018 43.77 43.90 43.32 43.54 4,230,333 +0.05(+0.11%)
Jan 25, 2018 43.69 43.91 43.22 43.49 5,662,112 -0.19(-0.43%)
Jan 24, 2018 43.82 44.38 43.52 43.68 5,526,346 -0.16(-0.36%)
Jan 23, 2018 43.85 44.17 43.77 43.84 4,463,296 -0.10(-0.23%)
Jan 22, 2018 44.50 44.70 43.81 43.94 4,912,967 -0.45(-1.01%)
Jan 19, 2018 44.59 44.77 44.31 44.39 4,337,721 -0.11(-0.25%)
Jan 18, 2018 44.02 44.61 43.95 44.50 7,085,652 +0.30(+0.68%)
Jan 17, 2018 44.12 44.32 43.94 44.20 4,322,146 +0.18(+0.41%)
Jan 16, 2018 43.99 44.26 43.77 44.02 4,517,955 +0.20(+0.46%)
Jan 12, 2018 43.82 43.82 43.82 0 -0.06(-0.14%)
Jan 11, 2018 44.55 44.67 43.68 43.88 5,697,728 -0.67(-1.50%)
Jan 10, 2018 44.80 43.94 44.55 6,916,527 -0.29(-0.65%)
Jan 09, 2018 45.21 45.21 44.71 44.84 6,127,602 -0.39(-0.86%)
Jan 08, 2018 44.29 45.29 44.13 45.23 6,556,284 +0.94(+2.12%)
Jan 05, 2018 43.72 44.47 43.51 44.29 6,407,048 +0.77(+1.77%)
Jan 04, 2018 43.73 44.10 43.37 43.52 10,027,106 -0.25(-0.57%)
Jan 03, 2018 44.32 44.67 43.67 43.77 6,512,062 -0.72(-1.62%)
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.