Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 41.65 41.65 41.65 0 +0.15(+0.36%)
Mar 28, 2018 42.30 42.75 41.15 41.50 31,237 -0.85(-2.01%)
Mar 27, 2018 43.85 44.35 42.30 42.35 51,372 -1.30(-2.98%)
Mar 26, 2018 45.30 45.44 43.30 43.65 55,829 -0.30(-0.68%)
Mar 23, 2018 44.80 45.40 43.75 43.95 45,433 -0.80(-1.79%)
Mar 22, 2018 44.85 45.95 44.50 44.75 34,362 -0.50(-1.10%)
Mar 21, 2018 45.25 46.20 44.80 45.25 32,188 +0.40(+0.89%)
Mar 20, 2018 45.40 45.70 44.20 44.85 29,254 -0.15(-0.33%)
Mar 19, 2018 45.25 44.60 45.00 24,123 -0.25(-0.55%)
Mar 16, 2018 45.35 45.75 45.05 45.25 74,356 +0.15(+0.33%)
Mar 15, 2018 44.95 45.55 44.90 45.10 19,010 -0.30(-0.66%)
Mar 14, 2018 46.25 46.25 45.25 45.40 19,120 -0.75(-1.63%)
Mar 13, 2018 47.10 47.10 46.00 46.15 34,625 -1.00(-2.12%)
Mar 12, 2018 46.50 47.45 45.95 47.15 22,281 +0.55(+1.18%)
Mar 09, 2018 45.90 47.80 45.75 46.60 32,320 +1.00(+2.19%)
Mar 08, 2018 46.10 46.10 44.85 45.60 37,625 -0.35(-0.76%)
Mar 07, 2018 45.85 46.50 44.95 45.95 73,578 -0.15(-0.33%)
Mar 06, 2018 45.45 46.15 44.60 46.10 20,575 +0.75(+1.65%)
Mar 05, 2018 44.75 46.25 44.65 45.35 24,898 +0.40(+0.89%)
Mar 02, 2018 43.50 45.00 43.50 44.95 20,062 +0.75(+1.70%)
Mar 01, 2018 44.35 44.80 43.35 44.20 30,447 -0.10(-0.23%)
Feb 28, 2018 45.45 45.65 44.25 44.30 37,015 -1.10(-2.42%)
Feb 27, 2018 46.55 46.55 45.25 45.40 11,809 -1.20(-2.58%)
Feb 26, 2018 46.20 47.05 45.85 46.60 22,715 +0.40(+0.87%)
Feb 23, 2018 45.40 46.50 45.40 46.20 12,171 +0.80(+1.76%)
Feb 22, 2018 45.50 45.83 45.20 45.40 17,511 -0.10(-0.22%)
Feb 21, 2018 45.35 45.50 45.20 45.50 18,857 +0.20(+0.44%)
Feb 20, 2018 45.20 45.60 45.00 45.30 27,134 -0.05(-0.11%)
Feb 16, 2018 45.35 45.35 45.35 0 +0.20(+0.44%)
Feb 15, 2018 45.55 45.71 44.80 45.15 30,793 -0.20(-0.44%)
Feb 14, 2018 44.25 45.40 44.25 45.35 87,499 +0.85(+1.91%)
Feb 13, 2018 44.05 44.60 44.00 44.50 38,946 +0.25(+0.56%)
Feb 12, 2018 44.25 44.65 43.60 44.25 35,261 +0.10(+0.23%)
Feb 09, 2018 44.15 44.65 43.20 44.15 30,502 +0.15(+0.34%)
Feb 08, 2018 44.55 44.80 43.95 44.00 39,077 -0.40(-0.90%)
Feb 07, 2018 43.62 44.10 44.10 44.40 40,204 +0.30(+0.68%)
Feb 06, 2018 44.55 45.35 43.65 44.10 45,659 -2.00(-4.34%)
Feb 05, 2018 46.25 46.25 45.65 46.10 30,237 -0.45(-0.97%)
Feb 02, 2018 47.30 47.35 46.75 46.55 18,179 -0.90(-1.90%)
Feb 01, 2018 46.65 47.90 46.45 47.45 32,074 +0.80(+1.71%)
Jan 31, 2018 47.85 47.85 46.65 46.65 17,991 -1.00(-2.10%)
Jan 30, 2018 47.85 48.15 47.00 47.65 19,472 -0.45(-0.94%)
Jan 29, 2018 47.65 48.40 47.25 48.10 18,933 +0.25(+0.52%)
Jan 26, 2018 47.65 48.20 46.70 47.85 24,049 +0.35(+0.74%)
Jan 25, 2018 47.85 48.40 47.25 47.50 16,124 -0.20(-0.42%)
Jan 24, 2018 48.70 48.75 47.70 47.70 33,817 -0.80(-1.65%)
Jan 23, 2018 47.90 48.80 47.73 48.50 27,092 +0.60(+1.25%)
Jan 22, 2018 47.90 48.30 47.60 47.90 48,101 -0.05(-0.10%)
Jan 19, 2018 47.50 48.05 47.15 47.95 43,410 +0.35(+0.74%)
Jan 18, 2018 47.30 47.95 47.10 47.60 36,978 +0.40(+0.85%)
Jan 17, 2018 46.90 47.45 46.78 47.20 44,593 +0.55(+1.18%)
Jan 16, 2018 46.85 47.61 46.10 46.65 34,560 +0.20(+0.43%)
Jan 12, 2018 46.45 46.45 46.45 0 +1.30(+2.88%)
Jan 11, 2018 44.60 45.56 44.50 45.15 34,434 +0.70(+1.57%)
Jan 10, 2018 44.45 44.45 20,318 -1.00(-2.20%)
Jan 09, 2018 46.25 46.45 45.35 45.45 30,203 -0.85(-1.84%)
Jan 08, 2018 45.90 46.75 45.65 46.30 40,283 +0.30(+0.65%)
Jan 05, 2018 45.40 46.05 45.40 46.00 30,233 +0.60(+1.32%)
Jan 04, 2018 45.45 45.55 44.70 45.40 25,369 +0.05(+0.11%)
Jan 03, 2018 45.10 45.85 44.98 45.35 37,922 +0.15(+0.33%)
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.