Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.08 39.33 38.45 38.46 5,003,045 -0.48(-1.23%)
Feb 27, 2018 39.20 39.49 38.88 38.94 5,222,700 -0.33(-0.85%)
Feb 26, 2018 38.88 39.28 38.65 39.27 4,202,204 +0.51(+1.33%)
Feb 23, 2018 38.42 38.80 38.42 38.75 3,644,191 +0.45(+1.17%)
Feb 22, 2018 38.22 38.30 4,859,401 -0.15(-0.39%)
Feb 21, 2018 38.42 39.24 38.36 38.46 5,263,412 -0.02(-0.04%)
Feb 20, 2018 38.40 38.91 38.34 38.47 5,263,944 -0.09(-0.24%)
Feb 16, 2018 38.56 38.56 38.56 0 +0.53(+1.39%)
Feb 15, 2018 37.93 38.12 37.72 38.03 3,980,227 +0.33(+0.88%)
Feb 14, 2018 37.21 37.81 37.18 37.70 5,223,072 +0.68(+1.84%)
Feb 13, 2018 36.52 37.17 36.49 37.02 4,059,077 +0.40(+1.10%)
Feb 12, 2018 36.61 36.92 36.24 36.62 4,392,809 +0.15(+0.42%)
Feb 09, 2018 36.26 36.67 35.63 36.46 6,093,788 +0.65(+1.83%)
Feb 08, 2018 36.92 37.05 35.80 35.81 6,375,908 -1.01(-2.75%)
Feb 07, 2018 36.75 37.47 36.71 36.82 5,350,844 -0.01(-0.02%)
Feb 06, 2018 36.45 36.99 35.87 36.83 8,691,842 -0.60(-1.60%)
Feb 05, 2018 38.14 38.32 37.02 37.43 5,620,713 -0.83(-2.18%)
Feb 02, 2018 38.54 38.96 38.21 38.26 5,459,725 -0.32(-0.83%)
Feb 01, 2018 38.10 39.02 38.02 38.58 8,625,440 +0.64(+1.69%)
Jan 31, 2018 38.13 38.24 37.76 37.94 5,895,181 -0.16(-0.42%)
Jan 30, 2018 38.33 38.33 38.18 38.10 5,263,264 -0.42(-1.09%)
Jan 29, 2018 39.05 39.15 38.48 38.52 4,900,638 -0.62(-1.58%)
Jan 26, 2018 38.46 39.16 38.46 39.14 4,733,455 +0.68(+1.76%)
Jan 25, 2018 38.21 38.53 38.02 38.46 5,297,380 +0.43(+1.12%)
Jan 24, 2018 38.06 38.29 37.87 38.04 5,927,495 +0.15(+0.40%)
Jan 23, 2018 37.57 37.98 37.54 37.89 5,838,464 +0.17(+0.44%)
Jan 22, 2018 37.85 37.94 37.56 37.72 5,565,168 +0.37(+1.00%)
Jan 19, 2018 37.17 37.60 37.13 37.35 4,353,347 +0.16(+0.44%)
Jan 18, 2018 37.77 38.00 37.05 37.18 8,115,054 -0.59(-1.57%)
Jan 17, 2018 37.44 37.97 37.22 37.78 7,532,127 +0.62(+1.66%)
Jan 16, 2018 36.56 37.46 36.53 37.16 11,699,472 +0.62(+1.71%)
Jan 12, 2018 36.54 36.54 36.54 0 -2.90(-7.36%)
Jan 11, 2018 39.23 39.46 39.10 39.44 3,201,710 +0.41(+1.05%)
Jan 10, 2018 39.19 38.62 39.03 3,878,292 +0.32(+0.82%)
Jan 09, 2018 38.80 39.27 38.69 38.71 3,957,524 +0.02(+0.04%)
Jan 08, 2018 38.66 38.76 38.59 38.70 3,331,777 +0.10(+0.26%)
Jan 05, 2018 38.44 38.61 38.27 38.60 3,182,276 +0.25(+0.66%)
Jan 04, 2018 38.10 38.65 38.05 38.34 3,862,784 +0.39(+1.03%)
Jan 03, 2018 37.74 37.99 37.67 37.95 4,156,177 +0.11(+0.30%)
Jan 02, 2018 38.01 38.14 37.71 37.84 4,913,596 +0.08(+0.22%)
Dec 29, 2017 37.76 37.76 37.76 0 -0.19(-0.51%)
Dec 28, 2017 37.85 37.98 37.67 37.95 1,921,902 +0.22(+0.59%)
Dec 27, 2017 37.64 37.90 37.60 37.73 3,208,392 +0.03(+0.08%)
Dec 26, 2017 37.56 37.80 37.52 37.70 2,016,707 +0.18(+0.49%)
Dec 22, 2017 37.51 37.64 37.34 37.51 3,542,854 +0.04(+0.12%)
Dec 21, 2017 37.65 37.82 37.39 37.47 6,796,885 -0.11(-0.29%)
Dec 20, 2017 37.96 37.97 37.56 37.58 5,275,000 -0.27(-0.70%)
Dec 19, 2017 38.00 38.09 37.81 37.85 4,659,317 -0.13(-0.35%)
Dec 18, 2017 38.60 38.63 37.88 37.98 3,717,423 -0.42(-1.09%)
Dec 15, 2017 38.23 38.57 38.02 38.40 7,019,597 +0.36(+0.95%)
Dec 14, 2017 38.09 38.33 37.95 38.03 3,561,935 -0.03(-0.08%)
Dec 13, 2017 38.13 38.29 38.03 38.06 3,217,279 -0.12(-0.30%)
Dec 12, 2017 38.18 38.34 38.00 38.18 2,779,206 +0.12(+0.32%)
Dec 11, 2017 37.97 38.13 37.81 38.06 2,718,405 +0.14(+0.36%)
Dec 08, 2017 37.88 37.93 37.64 37.92 3,315,962 +0.09(+0.25%)
Dec 07, 2017 37.55 37.94 37.49 37.83 2,509,574 +0.14(+0.38%)
Dec 06, 2017 37.84 38.03 37.62 37.69 3,535,463 -0.10(-0.26%)
Dec 05, 2017 38.02 38.06 37.67 37.78 3,764,640 -0.13(-0.34%)
Dec 04, 2017 38.05 38.17 37.61 37.91 4,531,026 +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.