Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 35.54 35.54 35.54 0 +0.22(+0.63%)
Mar 28, 2018 34.71 35.46 34.65 35.32 4,402,669 +1.08(+3.15%)
Mar 27, 2018 34.36 34.54 34.11 34.24 2,804,541 -0.08(-0.23%)
Mar 26, 2018 34.17 34.37 33.98 34.32 3,453,807 +0.54(+1.61%)
Mar 23, 2018 34.27 34.37 33.74 33.78 5,896,075 +0.47(+1.42%)
Mar 22, 2018 32.97 33.77 32.89 33.31 4,392,502 +0.20(+0.61%)
Mar 21, 2018 33.54 33.68 33.01 33.10 3,839,890 -0.83(-2.46%)
Mar 20, 2018 34.28 34.43 33.88 33.94 3,529,232 -0.43(-1.26%)
Mar 19, 2018 34.83 34.89 34.27 34.37 3,304,364 -0.88(-2.49%)
Mar 16, 2018 35.48 35.69 35.22 35.25 3,504,893 -0.39(-1.09%)
Mar 15, 2018 36.07 36.35 35.56 35.63 3,457,588 -0.12(-0.32%)
Mar 14, 2018 36.03 36.05 35.67 35.75 3,640,807 +0.32(+0.89%)
Mar 13, 2018 35.61 35.76 35.40 35.43 2,228,538 -0.47(-1.32%)
Mar 12, 2018 36.12 36.23 35.85 35.91 1,725,629 -0.09(-0.25%)
Mar 09, 2018 36.11 36.24 35.88 36.00 1,620,754 -0.08(-0.22%)
Mar 08, 2018 35.73 36.15 35.68 36.08 3,859,760 +0.48(+1.35%)
Mar 07, 2018 35.37 35.60 2,055,049 -0.06(-0.17%)
Mar 06, 2018 35.77 35.77 35.54 35.66 2,051,061 -0.09(-0.24%)
Mar 05, 2018 35.29 35.84 35.27 35.74 2,788,091 +0.05(+0.14%)
Mar 02, 2018 35.40 35.71 35.37 35.70 4,505,869 -0.08(-0.22%)
Mar 01, 2018 35.71 36.11 35.29 35.77 4,019,731 -0.16(-0.44%)
Feb 28, 2018 36.62 36.64 35.92 35.93 5,355,253 -1.07(-2.89%)
Feb 27, 2018 37.66 37.72 36.99 37.00 2,100,361 -1.10(-2.87%)
Feb 26, 2018 38.08 38.18 37.86 38.10 2,737,467 -0.10(-0.25%)
Feb 23, 2018 37.88 38.21 37.74 38.20 2,594,170 +1.44(+3.92%)
Feb 22, 2018 36.75 4,997,992 -0.78(-2.09%)
Feb 21, 2018 37.98 38.08 37.54 37.54 4,083,917 -0.48(-1.26%)
Feb 20, 2018 38.07 38.32 37.97 38.02 2,639,153 +0.04(+0.10%)
Feb 16, 2018 37.98 37.98 37.98 0 -0.26(-0.67%)
Feb 15, 2018 37.85 38.29 37.79 38.24 1,548,685 +0.33(+0.88%)
Feb 14, 2018 37.53 38.04 37.52 37.90 2,599,873 +0.49(+1.30%)
Feb 13, 2018 37.17 37.52 37.14 37.42 4,252,386 -0.43(-1.14%)
Feb 12, 2018 37.67 38.06 37.58 37.85 2,135,360 +0.64(+1.73%)
Feb 09, 2018 37.56 37.72 36.71 37.20 3,710,916 -0.58(-1.55%)
Feb 08, 2018 38.67 38.69 37.78 37.79 2,760,445 -1.02(-2.63%)
Feb 07, 2018 38.77 39.58 38.74 38.81 2,164,018 -0.44(-1.12%)
Feb 06, 2018 38.37 39.32 38.23 39.25 3,316,921 +0.21(+0.55%)
Feb 05, 2018 39.83 39.88 38.90 39.04 3,464,161 -1.50(-3.71%)
Feb 02, 2018 40.99 41.09 40.52 40.54 2,213,633 -1.13(-2.72%)
Feb 01, 2018 41.65 41.81 41.59 41.67 2,068,231 +0.24(+0.57%)
Jan 31, 2018 41.75 41.84 41.32 41.43 4,221,721 -0.32(-0.76%)
Jan 30, 2018 41.77 41.91 41.37 41.75 2,138,391 +0.09(+0.22%)
Jan 29, 2018 41.93 41.93 41.44 41.66 2,251,884 -0.97(-2.28%)
Jan 26, 2018 41.90 42.64 41.87 42.63 3,352,589 +0.89(+2.14%)
Jan 25, 2018 42.64 42.73 41.64 41.74 5,660,241 -1.49(-3.45%)
Jan 24, 2018 43.28 43.39 42.98 43.23 4,402,693 -0.19(-0.43%)
Jan 23, 2018 43.02 43.47 42.87 43.42 2,932,349 +0.64(+1.49%)
Jan 22, 2018 42.75 42.86 42.66 42.78 3,563,239 +0.01(+0.01%)
Jan 19, 2018 42.07 42.83 42.07 42.77 3,670,111 +1.06(+2.54%)
Jan 18, 2018 41.75 41.87 41.60 41.71 2,124,027 -0.50(-1.18%)
Jan 17, 2018 42.11 42.37 41.99 42.21 2,079,260 +0.15(+0.36%)
Jan 16, 2018 42.00 42.17 41.91 42.06 3,636,984 +0.82(+1.98%)
Jan 12, 2018 41.24 41.24 41.24 0 -0.22(-0.53%)
Jan 11, 2018 41.43 41.61 41.41 41.46 2,370,403 +0.61(+1.49%)
Jan 10, 2018 40.92 40.85 2,567,808 +0.16(+0.39%)
Jan 09, 2018 40.98 41.02 40.52 40.70 2,533,865 -0.05(-0.12%)
Jan 08, 2018 40.71 40.81 40.50 40.75 1,351,216 -0.19(-0.48%)
Jan 05, 2018 40.76 41.03 40.69 40.94 1,336,422 +0.60(+1.48%)
Jan 04, 2018 40.53 40.70 40.33 40.34 2,069,824 -0.19(-0.47%)
Jan 03, 2018 40.70 40.90 40.49 40.53 1,831,188 -0.34(-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.