Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 31.10 31.10 31.10 0 -0.20(-0.64%)
Mar 28, 2018 33.08 34.04 30.81 31.30 5,183,720 -1.70(-5.15%)
Mar 27, 2018 33.55 34.63 32.60 33.00 9,531,727 -1.59(-4.60%)
Mar 26, 2018 32.85 35.45 32.85 34.59 5,473,100 +2.53(+7.89%)
Mar 23, 2018 32.92 33.60 31.80 32.06 3,171,492 -1.45(-4.33%)
Mar 22, 2018 33.54 33.98 32.34 33.51 2,607,163 -0.74(-2.16%)
Mar 21, 2018 34.50 35.11 34.20 34.25 1,748,593 -0.48(-1.38%)
Mar 20, 2018 35.37 35.50 33.58 34.73 3,662,592 +0.88(+2.60%)
Mar 19, 2018 35.44 35.79 33.25 33.85 3,582,926 -2.01(-5.61%)
Mar 16, 2018 36.00 36.15 35.38 35.86 1,900,717 -0.41(-1.13%)
Mar 15, 2018 36.81 37.03 35.30 36.27 2,982,535 -0.66(-1.79%)
Mar 14, 2018 37.20 37.80 36.80 36.93 2,167,090 -0.44(-1.18%)
Mar 13, 2018 37.67 38.40 37.05 37.37 3,749,354 -0.50(-1.32%)
Mar 12, 2018 38.40 39.09 37.16 37.87 3,154,309 -0.63(-1.64%)
Mar 09, 2018 38.80 39.56 38.51 38.50 1,891,854 -0.19(-0.49%)
Mar 08, 2018 39.20 39.47 38.05 38.69 1,868,044 -0.20(-0.51%)
Mar 07, 2018 39.60 38.89 2,091,668 +0.31(+0.80%)
Mar 06, 2018 39.80 40.14 38.50 38.58 2,678,022 -0.42(-1.08%)
Mar 05, 2018 37.60 40.12 37.40 39.00 3,299,719 +1.43(+3.81%)
Mar 02, 2018 38.11 38.65 37.33 37.57 3,630,697 -1.15(-2.97%)
Mar 01, 2018 40.21 40.88 38.38 38.72 4,430,223 -2.05(-5.03%)
Feb 28, 2018 41.10 41.80 40.50 40.77 2,159,228 -0.14(-0.34%)
Feb 27, 2018 40.30 41.39 40.28 40.91 3,072,427 +0.47(+1.16%)
Feb 26, 2018 41.82 42.15 40.21 40.44 5,126,991 -1.08(-2.60%)
Feb 23, 2018 42.92 43.20 41.38 41.52 6,155,164 -0.53(-1.26%)
Feb 22, 2018 42.05 24,012,384 -9.05(-17.71%)
Feb 21, 2018 52.03 52.70 49.14 51.10 12,505,400 -0.08(-0.16%)
Feb 20, 2018 50.45 51.75 49.49 51.18 7,529,194 +3.05(+6.34%)
Feb 16, 2018 48.13 48.13 48.13 0 +2.49(+5.46%)
Feb 15, 2018 45.80 45.85 45.02 45.64 2,061,278 +0.79(+1.76%)
Feb 14, 2018 42.95 46.10 42.87 44.85 3,429,668 +1.83(+4.25%)
Feb 13, 2018 42.22 43.69 42.14 43.02 1,274,759 -0.21(-0.49%)
Feb 12, 2018 43.56 44.00 41.83 43.23 1,965,579 +0.77(+1.81%)
Feb 09, 2018 45.00 45.35 40.10 42.46 3,590,670 -1.24(-2.84%)
Feb 08, 2018 46.04 47.35 43.56 43.70 5,314,416 -1.99(-4.36%)
Feb 07, 2018 42.73 46.40 42.55 45.69 4,744,574 +3.79(+9.05%)
Feb 06, 2018 39.01 42.00 39.01 41.90 2,634,678 +1.50(+3.73%)
Feb 05, 2018 39.97 41.86 39.89 40.40 2,840,612 -0.06(-0.16%)
Feb 02, 2018 40.57 42.12 40.00 40.46 2,846,383 +0.54(+1.35%)
Feb 01, 2018 40.35 40.59 39.42 39.92 2,518,139 -0.70(-1.72%)
Jan 31, 2018 42.30 42.30 40.48 40.62 2,241,144 -0.90(-2.17%)
Jan 30, 2018 41.25 42.23 40.80 41.52 2,804,380 -0.84(-1.98%)
Jan 29, 2018 42.25 43.36 41.91 42.36 1,793,701 -0.55(-1.28%)
Jan 26, 2018 44.36 44.89 42.80 42.91 3,280,543 -1.19(-2.70%)
Jan 25, 2018 42.85 44.70 41.85 44.10 3,928,898 +1.85(+4.38%)
Jan 24, 2018 43.44 43.90 41.30 42.25 3,540,067 -0.37(-0.87%)
Jan 23, 2018 45.64 46.75 42.54 42.62 8,375,549 -1.00(-2.29%)
Jan 22, 2018 40.10 43.82 39.53 43.62 5,404,114 +3.40(+8.45%)
Jan 19, 2018 40.61 41.35 40.10 40.22 1,967,863 -0.54(-1.32%)
Jan 18, 2018 41.20 41.84 40.66 40.76 2,727,785 -0.78(-1.88%)
Jan 17, 2018 39.47 42.09 39.47 41.54 6,594,625 +2.35(+6.00%)
Jan 16, 2018 43.41 43.75 39.10 39.19 7,939,362 -4.19(-9.66%)
Jan 12, 2018 43.38 43.38 43.38 0 -0.49(-1.12%)
Jan 11, 2018 45.00 45.61 43.70 43.87 3,328,886 -0.84(-1.88%)
Jan 10, 2018 45.75 44.71 5,152,028 -0.02(-0.04%)
Jan 09, 2018 46.75 48.11 44.26 44.73 7,212,370 -2.74(-5.77%)
Jan 08, 2018 45.14 48.36 42.79 47.47 12,020,262 +1.19(+2.57%)
Jan 05, 2018 48.06 48.99 46.13 46.28 13,007,892 -4.96(-9.68%)
Jan 04, 2018 51.56 52.77 50.21 51.24 9,378,291 -4.20(-7.58%)
Jan 03, 2018 52.80 57.42 52.72 55.44 9,903,444 +3.37(+6.47%)
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.