Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 42.84 43.21 42.32 42.67 2,605,903 +0.23(+0.55%)
Feb 27, 2018 44.20 44.52 42.42 42.44 3,327,265 -1.14(-2.61%)
Feb 26, 2018 44.60 44.74 43.42 43.58 2,690,110 -0.96(-2.17%)
Feb 23, 2018 42.16 44.91 41.77 44.54 8,570,507 +2.74(+6.54%)
Feb 22, 2018 41.81 1,219,981 +0.17(+0.42%)
Feb 21, 2018 42.02 42.50 41.62 41.63 1,353,645 -0.36(-0.85%)
Feb 20, 2018 42.39 42.77 41.71 41.99 1,615,879 -0.84(-1.96%)
Feb 16, 2018 42.83 42.83 42.83 0 +0.22(+0.51%)
Feb 15, 2018 42.22 42.91 41.83 42.62 1,603,538 +0.73(+1.75%)
Feb 14, 2018 40.64 42.14 40.33 41.88 1,788,075 +0.99(+2.42%)
Feb 13, 2018 40.94 40.89 1,203,897 +0.67(+1.65%)
Feb 12, 2018 40.07 40.55 39.65 40.23 1,094,276 +0.40(+1.00%)
Feb 09, 2018 39.65 40.43 38.42 39.83 2,500,305 +0.55(+1.40%)
Feb 08, 2018 40.66 40.82 39.26 39.28 2,154,160 -1.72(-4.20%)
Feb 07, 2018 41.04 41.71 40.34 41.00 2,632,799 +0.86(+2.15%)
Feb 06, 2018 39.14 40.54 38.34 40.14 2,962,653 +1.05(+2.68%)
Feb 05, 2018 39.57 40.07 38.68 39.09 2,104,805 -0.71(-1.78%)
Feb 02, 2018 40.60 41.09 39.53 39.80 2,215,210 -1.15(-2.80%)
Feb 01, 2018 40.67 41.84 40.39 40.94 1,740,114 -0.07(-0.16%)
Jan 31, 2018 41.26 41.71 40.81 41.01 1,632,137 -0.08(-0.20%)
Jan 30, 2018 42.08 42.26 40.79 41.09 1,934,273 -1.23(-2.91%)
Jan 29, 2018 41.79 42.62 41.79 42.32 1,558,284 +0.41(+0.97%)
Jan 26, 2018 41.20 41.92 40.79 41.92 2,906,152 +0.75(+1.82%)
Jan 25, 2018 42.34 42.42 41.07 41.17 2,339,569 -0.93(-2.21%)
Jan 24, 2018 43.18 43.45 41.69 42.10 3,075,412 -1.15(-2.65%)
Jan 23, 2018 43.10 43.66 42.76 43.25 1,420,999 -0.68(-1.55%)
Jan 22, 2018 43.25 43.94 42.84 43.93 1,322,635 +0.68(+1.58%)
Jan 19, 2018 42.76 43.33 42.47 43.25 1,808,678 +0.65(+1.52%)
Jan 18, 2018 42.28 42.75 42.16 42.60 1,063,855 +0.21(+0.49%)
Jan 17, 2018 42.02 42.55 41.69 42.39 1,463,659 +0.66(+1.57%)
Jan 16, 2018 43.12 43.22 41.62 41.73 2,367,196 -1.36(-3.16%)
Jan 12, 2018 43.10 43.10 43.10 0 +1.44(+3.45%)
Jan 11, 2018 41.05 41.68 40.51 41.66 2,414,906 +0.74(+1.81%)
Jan 10, 2018 41.17 40.92 3,726,681 +1.09(+2.74%)
Jan 09, 2018 40.12 40.12 39.46 39.83 2,055,242 -0.32(-0.79%)
Jan 08, 2018 40.39 40.95 39.55 40.14 2,138,483 +0.02(+0.04%)
Jan 05, 2018 40.10 40.45 39.84 40.13 1,626,826 +0.16(+0.40%)
Jan 04, 2018 40.24 40.44 38.51 39.97 2,827,398 -0.49(-1.21%)
Jan 03, 2018 41.00 41.33 40.36 40.46 2,571,826 -0.39(-0.96%)
Jan 02, 2018 40.55 41.47 40.34 40.85 4,283,338 +1.45(+3.67%)
Dec 29, 2017 39.40 39.40 39.40 0 -0.27(-0.69%)
Dec 28, 2017 39.85 39.85 39.25 39.68 1,528,217 -0.18(-0.46%)
Dec 27, 2017 40.12 40.33 39.66 39.86 2,471,320 -0.45(-1.11%)
Dec 26, 2017 39.59 40.83 39.58 40.31 1,906,553 +0.77(+1.96%)
Dec 22, 2017 39.52 39.71 39.31 39.54 2,063,270 +0.03(+0.08%)
Dec 21, 2017 38.96 39.65 38.88 39.50 1,481,898 +0.55(+1.41%)
Dec 20, 2017 38.93 39.20 38.51 38.96 2,183,918 +0.27(+0.71%)
Dec 19, 2017 38.93 39.08 38.25 38.68 1,590,876 -0.10(-0.26%)
Dec 18, 2017 38.04 38.94 37.94 38.78 2,093,770 +0.95(+2.51%)
Dec 15, 2017 37.69 38.29 37.56 37.83 3,431,838 +0.44(+1.18%)
Dec 14, 2017 38.46 38.96 37.31 37.39 2,067,055 -1.09(-2.83%)
Dec 13, 2017 38.17 38.66 37.89 38.48 1,664,099 +0.44(+1.16%)
Dec 12, 2017 38.04 38.58 37.49 38.04 1,987,917 -0.08(-0.22%)
Dec 11, 2017 38.22 38.35 37.73 38.12 2,024,806 +0.05(+0.13%)
Dec 08, 2017 37.44 38.12 37.16 38.07 1,783,653 +0.67(+1.78%)
Dec 07, 2017 38.10 38.27 37.17 37.41 2,553,621 -0.28(-0.75%)
Dec 06, 2017 38.42 38.71 37.52 37.69 2,831,487 -0.69(-1.80%)
Dec 05, 2017 39.25 39.25 37.94 38.38 2,535,751 -0.92(-2.35%)
Dec 04, 2017 38.37 39.80 38.37 39.30 4,788,946 +1.46(+3.87%)
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.