Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.15 39.15 38.69 38.70 80,447 -0.42(-1.07%)
Feb 27, 2018 39.53 39.68 39.12 39.12 63,656 -0.49(-1.24%)
Feb 26, 2018 39.78 39.78 39.44 39.61 56,464 -0.35(-0.87%)
Feb 23, 2018 39.77 39.95 39.61 39.95 69,702 +0.57(+1.45%)
Feb 22, 2018 39.36 39.38 65,408 -0.37(-0.92%)
Feb 21, 2018 39.98 40.23 39.70 39.75 49,402 +0.06(+0.16%)
Feb 20, 2018 39.60 39.76 39.45 39.69 52,189 -0.04(-0.11%)
Feb 16, 2018 39.73 39.73 39.73 0 -0.08(-0.20%)
Feb 15, 2018 40.13 40.22 39.58 39.81 72,723 +0.15(+0.38%)
Feb 14, 2018 39.21 39.79 39.06 39.66 83,265 +0.71(+1.83%)
Feb 13, 2018 39.05 39.17 38.94 38.95 156,773 -1.16(-2.89%)
Feb 12, 2018 39.94 40.46 39.57 40.11 222,640 -0.04(-0.11%)
Feb 09, 2018 40.31 40.40 39.46 40.15 396,400 -1.17(-2.83%)
Feb 08, 2018 42.11 43.47 41.32 41.32 839,443 -0.46(-1.11%)
Feb 07, 2018 41.88 42.35 41.76 41.78 108,019 -1.53(-3.54%)
Feb 06, 2018 42.11 43.44 41.40 43.31 102,801 +0.71(+1.66%)
Feb 05, 2018 43.33 43.48 42.29 42.61 47,382 -0.48(-1.12%)
Feb 02, 2018 43.76 43.76 43.03 43.09 52,626 -0.61(-1.39%)
Feb 01, 2018 43.84 43.97 43.48 43.70 42,352 -0.55(-1.25%)
Jan 31, 2018 44.37 44.39 43.90 44.25 27,196 +0.57(+1.31%)
Jan 30, 2018 43.68 43.89 43.68 43.68 137,240 -0.45(-1.01%)
Jan 29, 2018 44.36 44.41 44.09 44.13 74,364 -0.58(-1.30%)
Jan 26, 2018 44.68 44.72 44.53 44.71 39,723 -0.07(-0.16%)
Jan 25, 2018 44.87 45.14 44.74 44.78 59,699 +0.41(+0.92%)
Jan 24, 2018 44.17 44.61 43.67 44.37 74,674 +0.78(+1.78%)
Jan 23, 2018 43.59 43.64 43.40 43.59 48,966 -0.12(-0.27%)
Jan 22, 2018 43.54 43.71 43.54 43.71 32,062 +0.20(+0.45%)
Jan 19, 2018 43.50 43.58 43.32 43.51 45,040 -0.17(-0.39%)
Jan 18, 2018 43.86 43.97 43.51 43.68 68,960 +0.45(+1.03%)
Jan 17, 2018 43.30 43.48 43.23 43.23 58,258 +0.41(+0.96%)
Jan 16, 2018 42.88 43.02 42.72 42.82 53,434 -0.07(-0.17%)
Jan 12, 2018 42.90 42.90 42.90 0 +0.26(+0.61%)
Jan 11, 2018 42.78 42.78 42.40 42.64 45,833 -0.04(-0.08%)
Jan 10, 2018 42.89 42.92 42.65 42.67 69,965 -0.67(-1.54%)
Jan 09, 2018 43.31 43.50 43.22 43.34 139,635 +0.20(+0.45%)
Jan 08, 2018 42.92 43.26 42.76 43.15 217,888 +0.05(+0.12%)
Jan 05, 2018 42.76 43.31 42.76 43.09 358,416 +0.21(+0.50%)
Jan 04, 2018 42.38 43.16 42.35 42.88 157,948 +0.05(+0.12%)
Jan 03, 2018 42.71 42.82 42.56 42.82 46,867 -0.09(-0.21%)
Jan 02, 2018 43.01 43.05 42.86 42.91 73,644 +0.60(+1.41%)
Dec 29, 2017 42.32 42.32 42.32 0 +0.26(+0.61%)
Dec 28, 2017 42.16 42.21 41.99 42.06 61,216 -0.04(-0.08%)
Dec 27, 2017 42.34 42.34 41.99 42.09 57,646 -0.65(-1.52%)
Dec 26, 2017 42.74 42.89 42.70 42.74 46,151 -0.10(-0.23%)
Dec 22, 2017 42.79 42.86 42.64 42.84 55,978 +0.30(+0.71%)
Dec 21, 2017 42.57 42.69 42.53 42.54 35,481 +0.04(+0.08%)
Dec 20, 2017 42.61 42.65 42.44 42.50 63,427 +0.07(+0.17%)
Dec 19, 2017 42.71 42.77 42.40 42.43 82,306 -0.75(-1.73%)
Dec 18, 2017 43.05 43.19 43.00 43.18 46,409 -0.41(-0.94%)
Dec 15, 2017 43.56 43.64 43.36 43.59 78,947 +0.21(+0.47%)
Dec 14, 2017 43.48 43.50 43.27 43.39 38,902 -0.03(-0.06%)
Dec 13, 2017 43.33 43.58 43.33 43.41 64,154 +0.59(+1.37%)
Dec 12, 2017 42.96 42.96 42.76 42.82 28,660 -0.32(-0.74%)
Dec 11, 2017 42.93 43.17 42.90 43.15 43,038 +0.29(+0.67%)
Dec 08, 2017 42.85 42.90 42.62 42.86 147,799 +0.21(+0.48%)
Dec 07, 2017 42.58 42.72 42.42 42.65 346,389 -0.79(-1.83%)
Dec 06, 2017 43.75 43.87 43.45 43.45 138,678 -0.20(-0.45%)
Dec 05, 2017 43.92 44.10 43.62 43.64 56,583 -0.03(-0.06%)
Dec 04, 2017 44.11 44.13 43.64 43.67 69,421 +0.62(+1.45%)
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.