Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 36.25 36.50 34.25 34.25 15,063 -1.75(-4.86%)
Feb 27, 2018 34.75 36.25 33.77 36.00 19,587 +1.50(+4.35%)
Feb 26, 2018 35.50 36.00 33.50 34.50 28,885 -0.50(-1.43%)
Feb 23, 2018 35.00 35.50 34.00 35.00 10,331 +0.50(+1.45%)
Feb 22, 2018 35.00 36.00 34.25 34.50 10,815 -0.25(-0.72%)
Feb 21, 2018 34.25 36.25 33.25 34.75 15,789 +0.25(+0.72%)
Feb 20, 2018 35.50 36.02 33.25 34.50 30,436 -1.50(-4.17%)
Feb 16, 2018 36.00 36.00 36.00 0 -0.50(-1.37%)
Feb 15, 2018 36.00 36.75 34.00 36.50 32,490 +1.25(+3.55%)
Feb 14, 2018 39.75 40.22 32.50 35.25 103,131 -5.00(-12.42%)
Feb 13, 2018 41.00 41.00 39.50 40.25 19,511 -0.75(-1.83%)
Feb 12, 2018 42.00 42.25 40.50 41.00 14,843 +0.00(+0.00%)
Feb 09, 2018 42.25 42.25 38.75 41.00 35,128 +0.00(+0.00%)
Feb 08, 2018 42.25 42.75 41.00 41.00 23,852 -1.25(-2.96%)
Feb 07, 2018 42.75 43.16 41.50 42.25 21,072 -0.50(-1.17%)
Feb 06, 2018 41.25 43.25 41.00 42.75 25,950 +0.00(+0.00%)
Feb 05, 2018 43.50 43.51 41.50 42.75 19,150 -0.50(-1.16%)
Feb 02, 2018 44.00 45.38 42.50 43.25 33,805 -0.75(-1.70%)
Feb 01, 2018 43.75 44.50 43.25 44.00 16,054 +0.25(+0.57%)
Jan 31, 2018 45.00 45.25 43.50 43.75 29,323 -1.00(-2.23%)
Jan 30, 2018 45.00 46.00 44.25 44.75 24,205 -0.50(-1.10%)
Jan 29, 2018 46.75 46.98 45.25 45.25 14,336 -1.50(-3.21%)
Jan 26, 2018 46.25 47.25 45.50 46.75 24,656 +0.75(+1.63%)
Jan 25, 2018 47.00 48.25 46.00 46.00 16,134 -0.75(-1.60%)
Jan 24, 2018 48.75 48.75 46.25 46.75 20,067 -1.75(-3.61%)
Jan 23, 2018 48.75 48.75 48.00 48.50 10,869 +0.25(+0.52%)
Jan 22, 2018 48.25 48.75 47.75 48.25 16,507 +0.25(+0.52%)
Jan 19, 2018 47.00 48.50 46.25 48.00 11,648 +1.00(+2.13%)
Jan 18, 2018 47.50 47.75 46.75 47.00 9,905 -0.50(-1.05%)
Jan 17, 2018 49.75 50.00 46.00 47.50 30,099 -1.75(-3.55%)
Jan 16, 2018 51.25 51.25 48.00 49.25 26,626 +0.50(+1.03%)
Jan 12, 2018 48.75 48.75 48.75 0 -0.25(-0.51%)
Jan 11, 2018 48.25 49.96 47.75 49.00 19,050 +0.75(+1.55%)
Jan 10, 2018 48.25 48.31 47.75 48.25 22,295 -0.50(-1.03%)
Jan 09, 2018 51.25 52.50 48.25 48.75 31,066 -2.00(-3.94%)
Jan 08, 2018 48.75 51.74 47.25 50.75 51,476 +3.00(+6.28%)
Jan 05, 2018 46.75 49.20 45.75 47.75 24,761 +1.50(+3.24%)
Jan 04, 2018 45.75 46.50 45.50 46.25 16,126 +0.75(+1.65%)
Jan 03, 2018 45.00 46.28 44.83 45.50 22,427 +0.25(+0.55%)
Jan 02, 2018 45.75 47.00 44.75 45.25 28,292 +0.00(+0.00%)
Dec 29, 2017 45.25 45.25 45.25 0 -1.50(-3.21%)
Dec 28, 2017 46.25 47.75 46.25 46.75 18,555 +0.00(+0.00%)
Dec 27, 2017 48.25 48.50 45.75 46.75 36,851 -1.75(-3.61%)
Dec 26, 2017 48.00 51.25 47.95 48.50 30,178 +0.75(+1.57%)
Dec 22, 2017 46.75 48.25 46.00 47.75 22,157 +1.00(+2.14%)
Dec 21, 2017 45.75 47.50 44.50 46.75 17,948 +1.50(+3.31%)
Dec 20, 2017 46.00 48.50 44.62 45.25 36,273 -1.25(-2.69%)
Dec 19, 2017 46.00 47.00 44.75 46.50 34,064 +1.75(+3.91%)
Dec 18, 2017 42.75 45.25 42.75 44.75 61,369 +3.00(+7.19%)
Dec 15, 2017 43.00 43.00 41.50 41.75 31,506 +0.00(+0.00%)
Dec 14, 2017 42.75 43.75 41.75 41.75 10,759 -0.75(-1.76%)
Dec 13, 2017 41.50 42.50 40.00 42.50 35,002 +1.25(+3.03%)
Dec 12, 2017 42.50 43.75 40.25 41.25 31,032 -0.50(-1.20%)
Dec 11, 2017 45.00 45.00 41.50 41.75 37,674 -2.75(-6.18%)
Dec 08, 2017 46.75 46.75 42.75 44.50 38,870 -2.00(-4.30%)
Dec 07, 2017 46.25 47.50 45.75 46.50 15,103 +0.25(+0.54%)
Dec 06, 2017 46.50 47.00 44.25 46.25 32,884 +0.00(+0.00%)
Dec 05, 2017 48.50 48.50 45.75 46.25 19,821 -2.00(-4.15%)
Dec 04, 2017 49.50 49.75 47.38 48.25 19,821 -0.75(-1.53%)
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.