Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 42.47 42.77 41.81 41.81 162,914 -0.41(-0.98%)
Feb 27, 2018 43.02 43.45 42.21 42.22 213,652 -0.73(-1.69%)
Feb 26, 2018 42.92 43.19 42.60 42.95 137,840 +0.12(+0.28%)
Feb 23, 2018 42.72 43.05 42.23 42.83 130,626 +0.40(+0.95%)
Feb 22, 2018 42.37 42.42 155,178 -0.19(-0.44%)
Feb 21, 2018 41.87 43.34 41.46 42.61 248,715 +0.73(+1.73%)
Feb 20, 2018 41.50 42.15 41.41 41.88 307,878 +0.16(+0.38%)
Feb 16, 2018 41.73 41.73 41.73 0 +0.46(+1.12%)
Feb 15, 2018 40.41 41.39 40.23 41.27 205,067 +1.16(+2.89%)
Feb 14, 2018 38.80 40.21 38.80 40.11 257,418 +1.03(+2.64%)
Feb 13, 2018 39.14 39.08 270,295 +0.06(+0.15%)
Feb 12, 2018 38.50 39.20 37.91 39.02 267,664 +0.67(+1.74%)
Feb 09, 2018 38.18 38.63 37.31 38.35 493,437 +0.51(+1.35%)
Feb 08, 2018 41.23 41.59 37.83 37.84 778,948 +0.96(+2.61%)
Feb 07, 2018 37.34 37.34 36.82 36.88 195,075 -0.53(-1.42%)
Feb 06, 2018 35.83 37.41 35.80 37.41 546,554 +0.30(+0.82%)
Feb 05, 2018 38.29 38.51 36.35 37.10 403,639 -1.40(-3.65%)
Feb 02, 2018 38.78 38.91 38.47 38.51 250,431 -0.59(-1.51%)
Feb 01, 2018 39.63 39.92 38.89 39.10 207,301 -0.64(-1.61%)
Jan 31, 2018 39.57 39.81 39.31 39.73 402,009 +0.50(+1.28%)
Jan 30, 2018 39.68 39.68 39.15 39.23 165,042 -0.65(-1.62%)
Jan 29, 2018 40.23 40.75 39.87 39.88 195,691 -0.35(-0.88%)
Jan 26, 2018 40.00 40.25 39.70 40.24 277,673 +0.34(+0.86%)
Jan 25, 2018 40.14 40.31 39.81 39.89 152,397 -0.01(-0.02%)
Jan 24, 2018 39.67 40.07 39.67 39.90 230,505 +0.20(+0.49%)
Jan 23, 2018 40.06 40.32 39.67 39.71 201,538 -0.58(-1.44%)
Jan 22, 2018 40.85 40.99 40.24 40.28 156,119 -0.76(-1.84%)
Jan 19, 2018 40.29 41.10 40.20 41.04 227,991 +0.88(+2.19%)
Jan 18, 2018 40.36 40.40 40.00 40.16 286,447 -0.17(-0.41%)
Jan 17, 2018 40.53 40.57 39.95 40.33 265,167 +0.13(+0.32%)
Jan 16, 2018 41.66 42.22 39.94 40.20 423,897 -0.70(-1.70%)
Jan 12, 2018 40.90 40.90 40.90 0 +2.76(+7.25%)
Jan 11, 2018 37.76 38.41 37.52 38.13 323,430 +0.38(+1.01%)
Jan 10, 2018 37.90 37.75 198,616 -0.21(-0.54%)
Jan 09, 2018 38.47 38.63 37.94 37.96 202,276 -0.44(-1.15%)
Jan 08, 2018 38.02 38.52 37.26 38.40 241,993 +0.34(+0.90%)
Jan 05, 2018 38.05 38.20 37.79 38.05 231,467 +0.08(+0.21%)
Jan 04, 2018 38.45 38.66 37.95 37.98 340,727 -0.38(-1.00%)
Jan 03, 2018 38.59 38.73 38.25 38.36 372,408 -0.30(-0.79%)
Jan 02, 2018 38.71 38.71 38.30 38.66 480,742 +0.16(+0.41%)
Dec 29, 2017 38.51 38.51 38.51 0 -0.29(-0.76%)
Dec 28, 2017 39.02 39.09 38.41 38.80 329,933 -0.06(-0.15%)
Dec 27, 2017 39.52 39.66 38.62 38.86 293,817 -0.49(-1.25%)
Dec 26, 2017 39.18 39.90 39.15 39.35 417,728 -0.06(-0.15%)
Dec 22, 2017 40.13 41.22 38.36 39.41 1,276,041 -3.67(-8.51%)
Dec 21, 2017 42.25 43.16 41.73 43.07 329,327 +0.90(+2.14%)
Dec 20, 2017 42.11 42.29 41.88 42.17 122,515 +0.24(+0.58%)
Dec 19, 2017 42.38 42.57 41.80 41.93 163,041 -0.41(-0.97%)
Dec 18, 2017 42.07 42.55 41.89 42.34 131,853 +0.53(+1.27%)
Dec 15, 2017 40.61 42.01 40.61 41.81 471,555 +1.38(+3.42%)
Dec 14, 2017 40.90 41.32 40.32 40.43 176,233 -0.40(-0.98%)
Dec 13, 2017 40.87 41.26 40.72 40.83 164,365 -0.03(-0.07%)
Dec 12, 2017 41.15 41.17 40.77 40.86 113,001 -0.06(-0.14%)
Dec 11, 2017 41.59 41.59 40.80 40.92 183,049 -0.61(-1.46%)
Dec 08, 2017 41.92 41.96 41.44 41.52 219,844 +0.00(+0.00%)
Dec 07, 2017 41.58 41.96 40.97 191,240 +0.00(+0.00%)
Dec 06, 2017 41.33 41.83 41.20 41.62 159,423 +0.27(+0.66%)
Dec 05, 2017 41.60 41.72 40.94 41.35 230,467 +0.02(+0.05%)
Dec 04, 2017 41.16 41.64 41.16 41.33 274,037 +0.99(+2.45%)
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.