Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.08 39.33 38.44 38.45 5,003,779 -0.48(-1.23%)
Feb 27, 2018 39.20 39.48 38.87 38.93 5,223,466 -0.33(-0.85%)
Feb 26, 2018 38.87 39.28 38.64 39.26 4,202,820 +0.51(+1.33%)
Feb 23, 2018 38.41 38.80 38.41 38.75 3,644,726 +0.45(+1.17%)
Feb 22, 2018 38.21 38.30 4,860,114 -0.15(-0.39%)
Feb 21, 2018 38.41 39.23 38.36 38.45 5,264,184 -0.02(-0.04%)
Feb 20, 2018 38.40 38.91 38.34 38.47 5,264,716 -0.09(-0.24%)
Feb 16, 2018 38.56 38.56 38.56 0 +0.53(+1.39%)
Feb 15, 2018 37.92 38.12 37.72 38.03 3,980,811 +0.33(+0.88%)
Feb 14, 2018 37.21 37.80 37.17 37.70 5,223,838 +0.68(+1.84%)
Feb 13, 2018 36.52 37.16 36.48 37.02 4,059,672 +0.40(+1.10%)
Feb 12, 2018 36.61 36.91 36.24 36.61 4,393,453 +0.15(+0.42%)
Feb 09, 2018 36.25 36.66 35.62 36.46 6,094,681 +0.65(+1.83%)
Feb 08, 2018 36.91 37.04 35.80 35.81 6,376,843 -1.01(-2.75%)
Feb 07, 2018 36.75 37.47 36.71 36.82 5,351,629 -0.01(-0.02%)
Feb 06, 2018 36.45 36.98 35.86 36.82 8,693,116 -0.60(-1.60%)
Feb 05, 2018 38.13 38.32 37.01 37.42 5,621,538 -0.83(-2.18%)
Feb 02, 2018 38.53 38.95 38.20 38.26 5,460,526 -0.32(-0.83%)
Feb 01, 2018 38.10 39.01 38.02 38.58 8,626,705 +0.64(+1.69%)
Jan 31, 2018 38.13 38.23 37.75 37.93 5,896,045 -0.16(-0.42%)
Jan 30, 2018 38.32 38.33 38.17 38.09 5,264,036 -0.42(-1.09%)
Jan 29, 2018 39.04 39.14 38.47 38.51 4,901,357 -0.62(-1.58%)
Jan 26, 2018 38.45 39.16 38.45 39.13 4,734,149 +0.68(+1.76%)
Jan 25, 2018 38.20 38.53 38.01 38.46 5,298,157 +0.43(+1.12%)
Jan 24, 2018 38.06 38.28 37.87 38.03 5,928,364 +0.15(+0.40%)
Jan 23, 2018 37.56 37.98 37.53 37.88 5,839,320 +0.17(+0.44%)
Jan 22, 2018 37.85 37.93 37.56 37.71 5,565,984 +0.37(+1.00%)
Jan 19, 2018 37.16 37.59 37.12 37.34 4,353,985 +0.16(+0.44%)
Jan 18, 2018 37.77 38.00 37.05 37.18 8,116,244 -0.59(-1.57%)
Jan 17, 2018 37.43 37.96 37.22 37.77 7,533,231 +0.62(+1.66%)
Jan 16, 2018 36.55 37.46 36.52 37.16 11,701,187 +0.62(+1.71%)
Jan 12, 2018 36.53 36.53 36.53 0 -2.90(-7.36%)
Jan 11, 2018 39.22 39.45 39.09 39.44 3,202,180 +0.41(+1.05%)
Jan 10, 2018 39.19 38.62 39.03 3,878,861 +0.32(+0.82%)
Jan 09, 2018 38.79 39.27 38.69 38.71 3,958,104 +0.02(+0.04%)
Jan 08, 2018 38.65 38.75 38.58 38.69 3,332,266 +0.10(+0.26%)
Jan 05, 2018 38.44 38.60 38.26 38.59 3,182,742 +0.25(+0.66%)
Jan 04, 2018 38.09 38.64 38.05 38.34 3,863,350 +0.39(+1.03%)
Jan 03, 2018 37.73 37.99 37.67 37.95 4,156,786 +0.11(+0.30%)
Jan 02, 2018 38.00 38.13 37.71 37.84 4,914,317 +0.08(+0.22%)
Dec 29, 2017 37.75 37.75 37.75 0 -0.19(-0.51%)
Dec 28, 2017 37.85 37.97 37.67 37.95 1,922,184 +0.22(+0.59%)
Dec 27, 2017 37.64 37.89 37.59 37.72 3,208,862 +0.03(+0.08%)
Dec 26, 2017 37.56 37.79 37.51 37.69 2,017,003 +0.18(+0.49%)
Dec 22, 2017 37.50 37.63 37.33 37.51 3,543,373 +0.04(+0.12%)
Dec 21, 2017 37.64 37.81 37.38 37.47 6,797,882 -0.11(-0.29%)
Dec 20, 2017 37.96 37.97 37.55 37.57 5,275,773 -0.27(-0.70%)
Dec 19, 2017 38.00 38.08 37.80 37.84 4,660,000 -0.13(-0.35%)
Dec 18, 2017 38.59 38.63 37.87 37.97 3,717,968 -0.42(-1.09%)
Dec 15, 2017 38.22 38.57 38.02 38.39 7,020,626 +0.36(+0.95%)
Dec 14, 2017 38.08 38.32 37.95 38.03 3,562,457 -0.03(-0.08%)
Dec 13, 2017 38.13 38.28 38.03 38.06 3,217,751 -0.12(-0.30%)
Dec 12, 2017 38.18 38.34 37.99 38.18 2,779,614 +0.12(+0.32%)
Dec 11, 2017 37.97 38.12 37.80 38.05 2,718,804 +0.14(+0.36%)
Dec 08, 2017 37.87 37.92 37.63 37.92 3,316,448 +0.09(+0.25%)
Dec 07, 2017 37.55 37.93 37.48 37.82 2,509,942 +0.14(+0.38%)
Dec 06, 2017 37.84 38.02 37.62 37.68 3,535,982 -0.10(-0.26%)
Dec 05, 2017 38.01 38.06 37.66 37.78 3,765,192 -0.13(-0.34%)
Dec 04, 2017 38.04 38.17 37.60 37.91 4,531,691 +0.23(+0.62%)
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.