Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 39.21 39.21 39.21 0 -0.25(-0.64%)
Mar 28, 2018 39.78 39.78 39.08 39.46 575,463 -0.31(-0.77%)
Mar 27, 2018 39.63 39.82 39.62 39.77 574,135 +0.13(+0.33%)
Mar 26, 2018 39.55 39.66 39.29 39.64 393,685 +0.24(+0.60%)
Mar 23, 2018 39.49 39.77 39.34 39.40 390,381 -0.08(-0.19%)
Mar 22, 2018 39.42 39.82 39.32 39.48 840,111 -0.01(-0.02%)
Mar 21, 2018 39.68 39.71 39.40 39.49 344,583 -0.16(-0.41%)
Mar 20, 2018 39.29 39.72 39.29 39.65 474,392 +0.25(+0.64%)
Mar 19, 2018 39.02 39.43 38.83 39.39 838,996 +0.24(+0.63%)
Mar 16, 2018 38.97 39.76 38.60 39.15 4,645,110 +0.23(+0.59%)
Mar 15, 2018 38.58 38.95 38.38 38.92 564,263 +0.35(+0.91%)
Mar 14, 2018 38.59 38.76 38.20 38.57 580,541 +0.08(+0.22%)
Mar 13, 2018 38.98 38.98 38.16 38.48 976,770 -0.38(-0.98%)
Mar 12, 2018 36.80 39.00 36.57 38.87 2,244,534 +2.08(+5.66%)
Mar 09, 2018 36.98 37.39 36.63 36.79 489,653 -0.17(-0.46%)
Mar 08, 2018 37.05 37.37 36.88 36.95 430,741 -0.07(-0.19%)
Mar 07, 2018 37.09 36.35 37.02 391,114 +0.45(+1.23%)
Mar 06, 2018 36.94 36.94 36.45 36.57 620,918 -0.33(-0.89%)
Mar 05, 2018 37.13 37.16 36.72 36.90 603,230 -0.24(-0.64%)
Mar 02, 2018 36.55 37.18 36.54 37.14 511,171 +0.60(+1.63%)
Mar 01, 2018 36.44 36.78 36.34 36.54 669,719 -0.05(-0.15%)
Feb 28, 2018 37.09 37.30 36.52 36.59 1,518,974 -0.53(-1.42%)
Feb 27, 2018 37.34 37.69 37.09 37.12 770,833 -0.31(-0.82%)
Feb 26, 2018 37.90 37.95 37.37 37.43 855,760 -0.51(-1.35%)
Feb 23, 2018 37.74 38.22 37.57 37.94 437,033 +0.28(+0.75%)
Feb 22, 2018 38.14 37.66 1,378,338 +0.30(+0.80%)
Feb 21, 2018 37.70 37.96 37.29 37.36 870,185 -0.41(-1.09%)
Feb 20, 2018 38.12 38.13 37.55 37.77 657,248 -0.36(-0.94%)
Feb 16, 2018 38.12 38.12 38.12 0 -0.06(-0.16%)
Feb 15, 2018 37.93 38.21 37.84 38.18 595,363 +0.26(+0.68%)
Feb 14, 2018 37.76 38.06 37.51 37.93 791,071 +0.18(+0.48%)
Feb 13, 2018 38.21 38.49 37.74 37.74 1,306,904 -0.52(-1.37%)
Feb 12, 2018 38.34 38.47 38.08 38.27 362,463 -0.04(-0.10%)
Feb 09, 2018 38.15 38.50 38.09 38.31 540,474 +0.22(+0.58%)
Feb 08, 2018 38.12 38.44 38.08 38.09 461,159 -0.08(-0.20%)
Feb 07, 2018 38.38 38.38 38.11 38.16 620,611 -0.24(-0.61%)
Feb 06, 2018 37.74 38.56 37.71 38.40 841,912 +0.36(+0.96%)
Feb 05, 2018 38.15 38.17 37.96 38.03 299,978 -0.25(-0.65%)
Feb 02, 2018 37.94 38.45 38.02 38.28 837,779 +0.26(+0.68%)
Feb 01, 2018 38.23 38.28 37.91 38.02 855,231 -0.21(-0.56%)
Jan 31, 2018 38.72 38.73 38.24 38.24 935,284 -0.46(-1.20%)
Jan 30, 2018 38.75 38.81 38.69 38.70 831,692 -0.05(-0.12%)
Jan 29, 2018 38.80 38.87 38.73 38.75 451,842 -0.08(-0.22%)
Jan 26, 2018 39.07 39.07 38.79 38.83 360,466 -0.20(-0.51%)
Jan 25, 2018 38.94 39.04 38.78 39.03 757,613 +0.17(+0.45%)
Jan 24, 2018 39.08 39.08 38.76 38.85 640,021 -0.17(-0.43%)
Jan 23, 2018 38.96 39.08 38.96 39.02 281,660 +0.03(+0.08%)
Jan 22, 2018 39.14 39.18 38.97 38.99 267,012 -0.11(-0.27%)
Jan 19, 2018 39.04 39.10 38.98 39.10 433,906 +0.05(+0.14%)
Jan 18, 2018 39.17 39.17 39.04 39.04 781,117 -0.17(-0.43%)
Jan 17, 2018 39.15 39.29 39.15 39.21 302,064 +0.11(+0.27%)
Jan 16, 2018 39.18 39.25 39.10 39.10 454,283 -0.08(-0.21%)
Jan 12, 2018 39.19 39.19 39.19 0 -0.01(-0.02%)
Jan 11, 2018 39.07 39.23 39.06 39.19 208,178 +0.09(+0.23%)
Jan 10, 2018 39.22 39.10 483,297 -0.04(-0.10%)
Jan 09, 2018 39.44 39.57 39.14 39.14 447,486 -0.34(-0.87%)
Jan 08, 2018 39.28 39.54 39.18 39.48 508,459 +0.16(+0.41%)
Jan 05, 2018 39.05 39.35 39.05 39.32 679,977 +0.31(+0.80%)
Jan 04, 2018 38.97 39.12 38.95 39.01 478,156 +0.06(+0.16%)
Jan 03, 2018 39.08 39.14 38.88 38.95 510,042 -0.15(-0.39%)
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.