Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 36.85 36.85 36.85 0 +0.23(+0.63%)
Mar 28, 2018 35.99 36.77 35.92 36.62 4,246,430 +1.12(+3.15%)
Mar 27, 2018 35.62 35.82 35.37 35.50 2,705,015 -0.08(-0.23%)
Mar 26, 2018 35.43 35.64 35.23 35.59 3,331,241 +0.56(+1.60%)
Mar 23, 2018 35.53 35.63 34.99 35.02 5,686,839 +0.49(+1.42%)
Mar 22, 2018 34.19 35.01 34.10 34.53 4,236,624 +0.20(+0.58%)
Mar 21, 2018 34.79 34.93 34.24 34.33 3,702,394 -0.86(-2.46%)
Mar 20, 2018 35.55 35.71 35.14 35.20 3,402,860 -0.45(-1.26%)
Mar 19, 2018 36.12 36.18 35.54 35.65 3,186,043 -0.91(-2.49%)
Mar 16, 2018 36.80 37.01 36.53 36.55 3,379,392 -0.40(-1.09%)
Mar 15, 2018 37.41 37.70 36.88 36.96 3,333,781 -0.12(-0.32%)
Mar 14, 2018 37.37 37.39 37.00 37.08 3,510,439 +0.33(+0.89%)
Mar 13, 2018 36.93 37.09 36.71 36.75 2,148,740 -0.49(-1.32%)
Mar 12, 2018 37.46 37.58 37.19 37.24 1,663,839 -0.09(-0.25%)
Mar 09, 2018 37.45 37.58 37.21 37.34 1,562,719 -0.08(-0.22%)
Mar 08, 2018 37.06 37.49 37.00 37.42 3,721,552 +0.50(+1.35%)
Mar 07, 2018 36.69 36.92 1,981,463 -0.06(-0.17%)
Mar 06, 2018 37.10 37.10 36.86 36.98 1,977,618 -0.09(-0.24%)
Mar 05, 2018 36.60 37.17 36.58 37.07 2,688,256 +0.05(+0.14%)
Mar 02, 2018 36.71 37.04 36.69 37.02 4,344,525 -0.08(-0.22%)
Mar 01, 2018 37.04 37.45 36.60 37.10 3,875,795 -0.16(-0.44%)
Feb 28, 2018 37.98 38.01 37.25 37.27 5,163,496 -1.11(-2.89%)
Feb 27, 2018 39.06 39.12 38.36 38.38 2,025,152 -1.14(-2.87%)
Feb 26, 2018 39.49 39.60 39.26 39.51 2,639,445 -0.10(-0.25%)
Feb 23, 2018 39.29 39.63 39.14 39.61 2,501,280 +1.50(+3.92%)
Feb 22, 2018 38.12 4,819,027 -0.81(-2.09%)
Feb 21, 2018 39.39 39.49 38.93 38.93 3,937,683 -0.50(-1.26%)
Feb 20, 2018 39.48 39.74 39.38 39.43 2,544,652 +0.04(+0.10%)
Feb 16, 2018 39.39 39.39 39.39 0 -0.27(-0.67%)
Feb 15, 2018 39.25 39.71 39.19 39.66 1,493,231 +0.35(+0.88%)
Feb 14, 2018 38.93 39.46 38.91 39.31 2,506,779 +0.50(+1.30%)
Feb 13, 2018 38.55 38.91 38.52 38.81 4,100,119 -0.45(-1.14%)
Feb 12, 2018 39.07 39.47 38.97 39.25 2,058,898 +0.67(+1.73%)
Feb 09, 2018 38.95 39.12 38.07 38.59 3,578,038 -0.61(-1.55%)
Feb 08, 2018 40.11 40.13 39.19 39.19 2,661,601 -1.06(-2.63%)
Feb 07, 2018 40.21 41.05 40.18 40.25 2,086,531 -0.45(-1.12%)
Feb 06, 2018 39.79 40.78 39.65 40.71 3,198,151 +0.22(+0.55%)
Feb 05, 2018 41.31 41.36 40.35 40.49 3,340,118 -1.56(-3.71%)
Feb 02, 2018 42.52 42.61 42.02 42.04 2,134,369 -1.17(-2.72%)
Feb 01, 2018 43.20 43.36 43.14 43.22 1,994,173 +0.25(+0.57%)
Jan 31, 2018 43.30 43.39 42.85 42.97 4,070,552 -0.33(-0.76%)
Jan 30, 2018 43.32 43.47 42.91 43.30 2,061,821 +0.09(+0.22%)
Jan 29, 2018 43.49 43.49 42.98 43.20 2,171,250 -1.01(-2.28%)
Jan 26, 2018 43.46 44.23 43.43 44.21 3,232,542 +0.93(+2.14%)
Jan 25, 2018 44.23 44.32 43.19 43.29 5,457,562 -1.55(-3.45%)
Jan 24, 2018 44.89 45.00 44.57 44.83 4,245,044 -0.20(-0.43%)
Jan 23, 2018 44.62 45.08 44.47 45.03 2,827,349 +0.66(+1.49%)
Jan 22, 2018 44.33 44.45 44.24 44.37 3,435,649 +0.01(+0.01%)
Jan 19, 2018 43.63 44.42 43.63 44.36 3,538,694 +1.10(+2.54%)
Jan 18, 2018 43.30 43.43 43.14 43.26 2,047,971 -0.52(-1.18%)
Jan 17, 2018 43.68 43.94 43.55 43.78 2,004,807 +0.16(+0.36%)
Jan 16, 2018 43.56 43.74 43.47 43.62 3,506,753 +0.85(+1.98%)
Jan 12, 2018 42.78 42.78 42.78 0 -0.23(-0.53%)
Jan 11, 2018 42.97 43.16 42.95 43.00 2,285,525 +0.63(+1.49%)
Jan 10, 2018 42.44 42.37 2,475,861 +0.16(+0.39%)
Jan 09, 2018 42.50 42.54 42.02 42.21 2,443,134 -0.05(-0.12%)
Jan 08, 2018 42.22 42.32 42.01 42.26 1,302,833 -0.20(-0.48%)
Jan 05, 2018 42.28 42.55 42.20 42.46 1,288,568 +0.62(+1.48%)
Jan 04, 2018 42.03 42.21 41.82 41.84 1,995,709 -0.20(-0.47%)
Jan 03, 2018 42.21 42.42 41.99 42.04 1,765,618 -0.35(-0.83%)
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.