Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 37.33 37.47 36.66 36.68 4,442,131 -0.45(-1.21%)
Feb 27, 2018 38.51 38.66 37.13 37.13 3,510,414 -1.38(-3.59%)
Feb 26, 2018 38.46 38.52 38.10 38.51 2,602,490 +0.17(+0.44%)
Feb 23, 2018 37.92 38.35 37.57 38.34 2,575,203 +0.64(+1.69%)
Feb 22, 2018 37.70 2,522,311 +0.25(+0.67%)
Feb 21, 2018 38.17 38.26 37.45 37.45 3,014,882 -0.71(-1.85%)
Feb 20, 2018 38.80 39.14 38.15 38.16 2,992,660 -0.85(-2.18%)
Feb 16, 2018 39.01 39.01 39.01 0 +0.57(+1.48%)
Feb 15, 2018 37.67 38.52 37.67 38.44 3,494,132 +0.77(+2.06%)
Feb 14, 2018 38.19 38.29 37.46 37.67 3,777,242 -0.84(-2.17%)
Feb 13, 2018 38.64 38.50 4,206,891 +0.20(+0.52%)
Feb 12, 2018 39.21 39.40 37.56 38.30 5,251,259 -0.86(-2.19%)
Feb 09, 2018 37.99 39.48 37.32 39.16 7,762,005 +0.51(+1.32%)
Feb 08, 2018 40.08 40.17 38.65 38.65 8,519,081 -1.56(-3.87%)
Feb 07, 2018 40.33 40.78 40.09 40.21 4,303,120 -0.17(-0.41%)
Feb 06, 2018 39.71 40.50 39.32 40.38 4,860,526 -0.38(-0.93%)
Feb 05, 2018 41.10 41.36 40.06 40.75 4,236,950 -0.49(-1.18%)
Feb 02, 2018 40.92 41.75 40.63 41.24 3,708,893 -0.05(-0.13%)
Feb 01, 2018 42.45 42.65 41.17 41.29 3,576,107 -1.19(-2.80%)
Jan 31, 2018 41.60 42.49 41.45 42.49 5,128,699 +1.00(+2.42%)
Jan 30, 2018 42.37 42.58 41.48 41.48 2,826,435 -0.67(-1.58%)
Jan 29, 2018 42.20 42.27 41.38 42.15 2,717,248 -0.27(-0.64%)
Jan 26, 2018 43.05 43.05 42.08 42.42 2,889,523 -0.39(-0.92%)
Jan 25, 2018 42.40 42.86 42.36 42.82 3,939,531 +0.39(+0.93%)
Jan 24, 2018 42.45 42.66 42.27 42.42 3,729,193 -0.05(-0.11%)
Jan 23, 2018 41.61 42.48 41.37 42.47 3,637,408 +1.11(+2.68%)
Jan 22, 2018 41.64 41.22 41.36 3,392,780 +0.02(+0.04%)
Jan 19, 2018 41.36 41.38 40.80 41.35 3,442,020 +0.07(+0.17%)
Jan 18, 2018 41.58 41.65 41.07 41.28 4,239,768 -0.46(-1.09%)
Jan 17, 2018 41.54 41.75 41.22 41.73 5,964,499 +0.35(+0.84%)
Jan 16, 2018 41.83 42.24 41.33 41.38 4,885,285 -0.24(-0.57%)
Jan 12, 2018 41.62 41.62 41.62 0 -1.06(-2.49%)
Jan 11, 2018 43.15 43.36 42.58 42.68 3,358,213 -0.46(-1.07%)
Jan 10, 2018 43.04 43.15 2,924,479 -0.65(-1.47%)
Jan 09, 2018 44.31 44.31 43.51 43.79 3,886,629 -0.58(-1.30%)
Jan 08, 2018 44.29 44.52 44.05 44.37 2,453,129 +0.08(+0.17%)
Jan 05, 2018 44.63 44.74 43.95 44.29 3,233,280 -0.23(-0.51%)
Jan 04, 2018 45.58 45.58 44.40 44.52 3,386,665 -1.12(-2.45%)
Jan 03, 2018 45.49 45.71 45.29 45.64 2,485,578 +0.27(+0.60%)
Jan 02, 2018 45.61 45.92 45.32 45.36 2,510,150 -0.19(-0.42%)
Dec 29, 2017 45.55 45.55 45.55 0 +0.28(+0.62%)
Dec 28, 2017 45.11 45.37 44.88 45.27 2,022,349 +0.22(+0.48%)
Dec 27, 2017 45.26 45.35 44.98 45.05 1,941,030 -0.03(-0.07%)
Dec 26, 2017 45.05 45.35 44.99 45.08 1,544,386 +0.03(+0.07%)
Dec 22, 2017 44.95 45.20 44.78 45.05 2,420,154 +0.22(+0.50%)
Dec 21, 2017 45.53 45.64 44.73 44.83 3,311,175 -0.64(-1.40%)
Dec 20, 2017 46.36 46.43 45.41 45.47 3,622,938 -0.85(-1.84%)
Dec 19, 2017 48.17 48.28 46.24 46.32 2,847,633 -1.92(-3.98%)
Dec 18, 2017 48.27 48.67 48.19 48.24 1,795,932 +0.10(+0.22%)
Dec 15, 2017 47.89 48.31 47.74 48.13 4,258,443 +0.59(+1.24%)
Dec 14, 2017 47.80 47.92 47.53 47.54 1,913,898 -0.31(-0.64%)
Dec 13, 2017 48.03 48.25 47.74 47.85 1,906,609 +0.04(+0.08%)
Dec 12, 2017 47.81 48.14 47.44 47.81 1,868,014 +0.37(+0.79%)
Dec 11, 2017 47.28 47.60 47.09 47.44 1,504,654 +0.01(+0.02%)
Dec 08, 2017 47.59 47.77 47.30 47.43 1,711,726 -0.16(-0.35%)
Dec 07, 2017 47.23 47.67 46.94 47.59 1,788,043 +0.40(+0.86%)
Dec 06, 2017 47.10 47.23 46.70 47.19 1,884,912 +0.19(+0.41%)
Dec 05, 2017 47.08 47.30 46.90 46.99 3,077,737 -0.07(-0.14%)
Dec 04, 2017 47.95 48.10 46.89 47.06 4,537,283 -1.49(-3.07%)
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.