Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 41.00 41.00 41.00 0 +0.32(+0.79%)
Mar 28, 2018 40.65 41.08 40.32 40.68 169,759 +0.06(+0.15%)
Mar 27, 2018 41.53 41.53 40.54 40.62 369,281 -0.58(-1.41%)
Mar 26, 2018 41.32 41.37 40.65 41.20 231,677 +0.00(+0.00%)
Mar 23, 2018 41.85 42.30 40.80 41.20 591,010 -0.65(-1.55%)
Mar 22, 2018 42.04 42.45 41.50 41.85 667,887 -0.42(-0.99%)
Mar 21, 2018 41.95 42.45 41.64 42.27 554,484 +0.28(+0.67%)
Mar 20, 2018 41.08 42.37 40.99 41.99 588,122 +0.58(+1.40%)
Mar 19, 2018 41.07 41.54 41.07 41.41 235,182 +0.23(+0.56%)
Mar 16, 2018 41.22 41.75 41.10 41.18 512,184 -0.05(-0.12%)
Mar 15, 2018 41.11 41.63 40.66 41.23 300,216 +0.18(+0.44%)
Mar 14, 2018 40.79 41.35 40.60 41.05 313,885 +0.23(+0.56%)
Mar 13, 2018 40.64 41.29 40.60 40.82 248,995 +0.19(+0.47%)
Mar 12, 2018 40.51 40.90 40.24 40.63 254,457 +0.13(+0.32%)
Mar 09, 2018 40.16 40.55 39.88 40.50 256,783 +0.33(+0.82%)
Mar 08, 2018 39.90 40.57 39.90 40.17 205,501 +0.42(+1.06%)
Mar 07, 2018 39.44 40.28 39.44 39.75 279,052 +0.18(+0.45%)
Mar 06, 2018 39.23 39.84 38.99 39.57 273,706 +0.45(+1.15%)
Mar 05, 2018 39.05 39.19 38.88 39.12 104,031 +0.07(+0.18%)
Mar 02, 2018 38.72 39.13 38.44 39.05 89,201 +0.23(+0.59%)
Mar 01, 2018 39.00 39.04 38.00 38.82 235,631 -0.22(-0.56%)
Feb 28, 2018 39.48 39.90 38.98 39.04 222,117 -0.31(-0.79%)
Feb 27, 2018 40.07 40.44 39.33 39.35 203,952 -0.60(-1.50%)
Feb 26, 2018 40.00 40.40 39.65 39.95 121,499 +0.15(+0.38%)
Feb 23, 2018 40.52 40.72 39.71 39.80 122,614 -0.60(-1.49%)
Feb 22, 2018 40.80 40.95 40.41 40.40 120,217 -0.40(-0.98%)
Feb 21, 2018 40.46 41.35 40.40 40.80 155,287 +0.41(+1.02%)
Feb 20, 2018 40.84 40.84 40.35 40.39 80,807 -0.56(-1.37%)
Feb 16, 2018 40.95 40.95 40.95 0 -0.49(-1.18%)
Feb 15, 2018 41.87 41.87 41.17 41.44 79,312 -0.03(-0.07%)
Feb 14, 2018 41.30 42.07 41.04 41.47 158,915 +0.16(+0.39%)
Feb 13, 2018 41.64 41.65 41.10 41.31 87,515 -0.09(-0.22%)
Feb 12, 2018 41.21 41.98 41.15 41.40 116,685 +0.45(+1.10%)
Feb 09, 2018 41.95 41.99 40.55 40.95 209,372 -0.90(-2.15%)
Feb 08, 2018 42.85 42.82 41.72 41.85 187,996 -0.97(-2.27%)
Feb 07, 2018 42.76 43.40 41.92 42.82 300,769 +1.33(+3.21%)
Feb 06, 2018 40.25 41.76 39.63 41.49 305,307 +0.49(+1.20%)
Feb 05, 2018 40.75 41.06 40.00 41.00 197,570 -0.14(-0.34%)
Feb 02, 2018 41.72 41.75 41.01 41.14 101,227 -0.78(-1.86%)
Feb 01, 2018 41.55 42.14 41.27 41.92 165,865 -0.32(-0.76%)
Jan 31, 2018 42.05 42.40 41.91 42.24 313,736 +0.20(+0.48%)
Jan 30, 2018 42.60 42.67 41.85 42.04 156,126 -0.82(-1.91%)
Jan 29, 2018 43.13 43.19 42.57 42.86 112,064 -0.27(-0.63%)
Jan 26, 2018 43.31 43.58 43.11 43.13 162,342 -0.19(-0.44%)
Jan 25, 2018 43.20 43.45 42.92 43.32 162,496 +0.16(+0.37%)
Jan 24, 2018 43.79 43.95 43.12 43.16 182,623 -0.54(-1.24%)
Jan 23, 2018 43.23 43.79 42.80 43.70 123,739 +0.28(+0.64%)
Jan 22, 2018 42.52 43.51 42.52 43.42 252,026 +0.51(+1.19%)
Jan 19, 2018 41.57 42.98 41.41 42.91 223,897 +1.40(+3.37%)
Jan 18, 2018 41.44 41.90 41.21 41.51 211,296 -0.01(-0.02%)
Jan 17, 2018 41.81 42.37 41.47 41.52 277,607 -0.29(-0.69%)
Jan 16, 2018 42.58 42.59 41.62 41.81 188,755 -0.54(-1.28%)
Jan 15, 2018 42.00 42.38 42.00 42.35 38,441 +0.35(+0.83%)
Jan 12, 2018 41.97 42.50 41.78 42.00 183,424 +0.08(+0.19%)
Jan 11, 2018 42.60 42.77 41.77 41.92 200,749 -0.69(-1.62%)
Jan 10, 2018 43.00 42.44 42.61 186,252 +0.00(+0.00%)
Jan 09, 2018 42.84 42.94 42.27 42.61 198,062 +0.33(+0.78%)
Jan 08, 2018 42.03 42.36 41.73 42.28 229,799 +0.22(+0.52%)
Jan 05, 2018 42.25 42.48 41.94 42.06 147,088 -0.19(-0.45%)
Jan 04, 2018 42.28 42.74 41.81 42.25 270,173 +0.00(+0.00%)
Jan 03, 2018 43.46 43.46 42.06 42.25 189,012 -1.22(-2.81%)
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.