Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 42.73 42.74 42.07 42.39 4,349,200 +0.12(+0.28%)
Dec 29, 2017 42.27 42.27 42.27 0 +0.29(+0.69%)
Dec 28, 2017 42.21 42.23 41.88 41.98 3,119,436 +0.09(+0.22%)
Dec 27, 2017 42.03 42.06 41.81 41.89 3,289,618 +0.38(+0.92%)
Dec 26, 2017 41.61 41.72 41.47 41.51 1,232,833 -0.14(-0.33%)
Dec 22, 2017 41.83 41.86 41.54 41.64 1,472,043 -0.06(-0.15%)
Dec 21, 2017 41.83 42.08 41.69 41.71 2,619,263 +0.46(+1.12%)
Dec 20, 2017 41.62 41.62 41.18 41.24 2,463,249 -0.39(-0.93%)
Dec 19, 2017 41.38 42.11 41.38 41.63 4,082,728 -0.11(-0.25%)
Dec 18, 2017 41.80 41.91 41.48 41.74 4,279,237 +0.56(+1.35%)
Dec 15, 2017 41.33 41.46 41.09 41.18 4,790,525 +0.05(+0.12%)
Dec 14, 2017 41.47 41.67 40.84 41.13 4,525,580 -0.99(-2.35%)
Dec 13, 2017 41.94 42.30 41.94 42.12 4,164,580 +0.04(+0.09%)
Dec 12, 2017 41.99 42.21 41.97 42.08 3,214,911 +0.09(+0.22%)
Dec 11, 2017 41.85 42.01 41.76 41.99 2,941,427 +0.24(+0.58%)
Dec 08, 2017 41.46 41.77 41.29 41.74 2,900,165 +0.16(+0.38%)
Dec 07, 2017 41.71 41.71 41.39 41.59 3,046,302 -0.83(-1.96%)
Dec 06, 2017 41.72 42.48 41.64 42.42 5,771,310 +1.49(+3.64%)
Dec 05, 2017 40.67 40.95 40.66 40.93 3,537,702 +0.32(+0.79%)
Dec 04, 2017 40.20 40.62 40.17 40.61 3,476,338 +0.13(+0.32%)
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.