Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 39.42 39.42 39.42 0 +0.29(+0.73%)
Mar 28, 2018 39.20 39.62 38.79 39.14 1,034,137 +0.15(+0.40%)
Mar 27, 2018 38.56 39.45 38.34 38.98 486,110 +0.60(+1.57%)
Mar 26, 2018 38.11 38.54 38.00 38.38 302,657 +0.42(+1.10%)
Mar 23, 2018 38.59 39.06 37.95 37.97 280,876 -0.52(-1.36%)
Mar 22, 2018 38.22 39.17 38.08 38.49 502,783 +0.34(+0.89%)
Mar 21, 2018 38.24 38.57 38.03 38.15 323,539 -0.17(-0.44%)
Mar 20, 2018 38.29 38.51 38.10 38.32 569,143 +0.05(+0.14%)
Mar 19, 2018 38.50 38.71 38.07 38.27 575,540 -0.18(-0.46%)
Mar 16, 2018 38.51 38.73 38.29 38.44 1,441,794 -0.05(-0.14%)
Mar 15, 2018 38.27 38.66 38.21 38.50 444,870 +0.27(+0.71%)
Mar 14, 2018 37.99 38.65 37.99 38.23 817,495 +0.38(+1.00%)
Mar 13, 2018 37.83 38.16 37.74 37.85 656,036 +0.23(+0.61%)
Mar 12, 2018 37.16 37.80 37.16 37.62 869,447 +0.47(+1.27%)
Mar 09, 2018 37.12 37.30 36.74 37.15 598,171 +0.06(+0.17%)
Mar 08, 2018 37.06 37.12 36.78 37.09 615,734 +0.20(+0.55%)
Mar 07, 2018 36.53 36.88 445,108 -0.10(-0.27%)
Mar 06, 2018 37.37 37.41 36.89 36.98 889,576 -0.37(-0.98%)
Mar 05, 2018 36.73 37.38 36.53 37.35 751,400 +0.62(+1.69%)
Mar 02, 2018 36.95 37.25 36.33 36.73 522,666 -0.21(-0.56%)
Mar 01, 2018 37.21 37.61 36.78 36.94 634,870 -0.15(-0.39%)
Feb 28, 2018 37.33 37.73 37.08 37.08 653,335 -0.16(-0.43%)
Feb 27, 2018 37.83 38.02 37.24 37.24 627,017 -0.57(-1.52%)
Feb 26, 2018 38.19 38.21 37.71 37.82 363,782 -0.18(-0.48%)
Feb 23, 2018 37.29 38.00 37.29 38.00 430,565 +0.81(+2.18%)
Feb 22, 2018 37.62 37.19 678,073 -0.06(-0.16%)
Feb 21, 2018 37.75 38.25 37.24 37.25 999,200 -0.64(-1.69%)
Feb 20, 2018 38.08 38.20 37.38 37.89 1,082,418 -0.49(-1.27%)
Feb 16, 2018 38.38 38.38 38.38 0 +0.47(+1.25%)
Feb 15, 2018 37.15 37.95 37.09 37.91 565,349 +0.89(+2.42%)
Feb 14, 2018 36.48 37.37 36.38 37.01 1,091,484 +0.27(+0.73%)
Feb 13, 2018 36.62 36.85 36.24 36.75 764,456 +0.07(+0.19%)
Feb 12, 2018 36.20 36.85 36.02 36.68 604,849 +0.55(+1.52%)
Feb 09, 2018 35.33 36.39 35.33 36.13 574,228 +0.86(+2.45%)
Feb 08, 2018 35.47 35.91 35.18 35.26 697,152 -0.31(-0.88%)
Feb 07, 2018 35.09 35.75 34.99 35.58 1,290,875 +0.55(+1.57%)
Feb 06, 2018 35.65 35.88 34.52 35.03 1,812,666 -1.48(-4.05%)
Feb 05, 2018 37.13 37.37 36.45 36.51 1,166,461 -0.80(-2.14%)
Feb 02, 2018 36.90 37.53 36.90 37.30 1,235,837 +0.19(+0.51%)
Feb 01, 2018 37.17 37.52 36.91 37.11 1,369,203 -0.12(-0.33%)
Jan 31, 2018 37.07 37.34 36.78 37.24 699,259 +0.34(+0.93%)
Jan 30, 2018 36.53 37.01 36.49 36.89 517,164 +0.36(+0.98%)
Jan 29, 2018 37.08 37.08 36.52 36.53 802,629 -0.67(-1.81%)
Jan 26, 2018 37.28 37.43 36.83 37.21 482,063 -0.11(-0.31%)
Jan 25, 2018 36.99 37.66 36.98 37.32 964,891 +0.37(+0.99%)
Jan 24, 2018 36.80 37.08 36.57 36.95 674,761 +0.16(+0.44%)
Jan 23, 2018 36.41 36.97 36.33 36.79 576,754 +0.37(+1.01%)
Jan 22, 2018 36.66 36.67 36.35 36.43 452,129 +0.01(+0.02%)
Jan 19, 2018 36.56 36.78 36.33 36.42 345,649 -0.11(-0.31%)
Jan 18, 2018 36.99 36.99 36.38 36.53 551,100 -0.47(-1.28%)
Jan 17, 2018 36.82 37.07 36.78 37.01 579,374 +0.08(+0.23%)
Jan 16, 2018 37.14 37.38 36.78 36.92 529,320 -0.16(-0.43%)
Jan 12, 2018 37.08 37.08 37.08 0 -0.23(-0.61%)
Jan 11, 2018 37.10 37.58 36.99 37.31 964,150 +0.63(+1.73%)
Jan 10, 2018 37.27 36.66 36.68 611,489 -0.70(-1.88%)
Jan 09, 2018 37.53 37.60 37.16 37.38 716,060 -0.12(-0.33%)
Jan 08, 2018 37.22 37.56 37.11 37.50 921,675 +0.26(+0.70%)
Jan 05, 2018 37.53 37.60 37.07 37.24 704,571 -0.18(-0.47%)
Jan 04, 2018 37.79 38.02 37.33 37.42 768,403 -0.41(-1.09%)
Jan 03, 2018 38.31 38.50 37.75 37.83 549,846 -0.47(-1.22%)
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.