Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 39.76 39.76 39.76 0 +0.86(+2.22%)
Mar 28, 2018 38.80 39.07 38.53 38.89 94,643 +0.27(+0.71%)
Mar 27, 2018 38.98 39.39 38.44 38.62 85,643 -0.32(-0.82%)
Mar 26, 2018 38.66 39.07 38.21 38.94 135,821 +0.73(+1.90%)
Mar 23, 2018 38.94 39.03 38.21 38.21 132,093 -0.64(-1.64%)
Mar 22, 2018 39.71 40.07 38.85 38.85 125,400 -1.05(-2.62%)
Mar 21, 2018 39.80 40.39 39.62 39.89 82,122 -0.05(-0.11%)
Mar 20, 2018 40.35 40.39 39.76 39.94 97,451 -0.18(-0.45%)
Mar 19, 2018 40.44 40.85 39.44 40.12 138,041 -0.36(-0.90%)
Mar 16, 2018 40.07 40.62 39.85 40.48 270,492 +0.50(+1.25%)
Mar 15, 2018 40.94 40.94 39.89 39.98 162,283 -0.86(-2.12%)
Mar 14, 2018 41.44 41.71 40.57 40.85 211,179 -0.50(-1.21%)
Mar 13, 2018 40.76 41.85 40.57 41.35 189,198 +0.96(+2.36%)
Mar 12, 2018 39.98 40.53 39.98 40.39 149,394 +0.41(+1.02%)
Mar 09, 2018 39.57 40.21 39.39 39.98 93,527 +0.68(+1.74%)
Mar 08, 2018 39.66 40.21 39.07 39.30 85,306 -0.27(-0.69%)
Mar 07, 2018 39.94 39.57 205,991 +0.50(+1.28%)
Mar 06, 2018 38.25 39.35 38.16 39.07 127,615 +0.91(+2.38%)
Mar 05, 2018 37.30 38.34 37.21 38.16 114,162 +0.50(+1.33%)
Mar 02, 2018 36.62 38.39 36.39 37.66 175,628 +0.77(+2.10%)
Mar 01, 2018 37.03 37.84 36.57 36.89 198,107 -0.27(-0.73%)
Feb 28, 2018 38.89 38.94 37.12 37.16 177,749 -1.64(-4.22%)
Feb 27, 2018 39.16 39.85 38.64 38.80 138,140 -0.32(-0.81%)
Feb 26, 2018 38.75 39.25 38.34 39.12 148,246 +0.73(+1.90%)
Feb 23, 2018 39.16 39.35 38.03 38.39 159,967 -0.50(-1.29%)
Feb 22, 2018 38.89 39.85 38.75 38.89 158,090 +0.14(+0.35%)
Feb 21, 2018 39.48 39.94 38.75 38.75 179,223 -0.86(-2.18%)
Feb 20, 2018 39.16 40.26 38.94 39.62 194,338 +0.00(+0.00%)
Feb 16, 2018 39.62 39.62 39.62 0 +0.55(+1.40%)
Feb 15, 2018 39.30 39.30 38.71 39.07 105,338 +0.00(+0.00%)
Feb 14, 2018 37.98 39.21 37.98 39.07 66,549 +0.68(+1.78%)
Feb 13, 2018 38.57 38.85 38.34 38.39 69,539 -0.50(-1.29%)
Feb 12, 2018 39.03 39.35 38.16 38.89 130,396 +0.05(+0.12%)
Feb 09, 2018 38.25 39.16 37.21 38.85 230,880 +0.91(+2.40%)
Feb 08, 2018 38.39 38.71 37.98 37.94 213,743 -0.50(-1.30%)
Feb 07, 2018 38.44 38.44 38.30 38.44 93,635 -0.09(-0.24%)
Feb 06, 2018 37.62 38.89 37.44 38.53 259,192 -0.32(-0.82%)
Feb 05, 2018 40.35 40.66 38.53 38.85 143,913 -1.94(-4.75%)
Feb 02, 2018 40.92 41.01 40.51 40.78 170,113 -0.45(-1.10%)
Feb 01, 2018 41.01 41.51 40.74 41.24 218,878 +0.00(+0.00%)
Jan 31, 2018 41.87 41.87 40.87 41.24 133,969 -0.41(-0.98%)
Jan 30, 2018 41.64 41.92 41.51 41.64 117,838 -0.45(-1.08%)
Jan 29, 2018 42.41 42.51 41.96 42.10 175,259 -0.50(-1.17%)
Jan 26, 2018 42.23 43.13 41.92 42.60 191,916 +0.36(+0.86%)
Jan 25, 2018 42.55 42.78 42.10 42.23 115,580 -0.27(-0.64%)
Jan 24, 2018 42.64 43.05 42.28 42.51 117,324 -0.14(-0.32%)
Jan 23, 2018 42.82 43.00 42.51 42.64 74,057 -0.32(-0.74%)
Jan 22, 2018 42.96 43.28 42.37 42.96 128,642 +0.00(+0.00%)
Jan 19, 2018 42.46 43.05 42.01 42.96 175,031 +0.45(+1.07%)
Jan 18, 2018 42.32 43.23 42.05 42.51 133,242 -0.05(-0.11%)
Jan 17, 2018 42.87 43.05 42.10 42.55 158,430 -0.05(-0.11%)
Jan 16, 2018 42.78 43.05 42.37 42.60 153,577 -0.14(-0.32%)
Jan 12, 2018 42.73 42.73 42.73 0 +0.00(+0.00%)
Jan 11, 2018 43.00 43.00 42.41 42.73 314,445 -0.18(-0.42%)
Jan 10, 2018 43.68 42.91 231,093 -0.14(-0.32%)
Jan 09, 2018 43.23 43.50 41.42 43.05 787,316 -2.85(-6.20%)
Jan 08, 2018 45.86 46.13 45.31 45.89 124,633 -0.01(-0.02%)
Jan 05, 2018 46.95 47.26 45.77 45.90 178,330 -0.95(-2.03%)
Jan 04, 2018 47.13 47.99 46.72 46.86 143,326 -0.05(-0.10%)
Jan 03, 2018 46.49 46.95 45.95 46.90 169,038 +0.45(+0.98%)
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.