Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 43.52 43.52 43.52 0 +0.75(+1.75%)
Mar 28, 2018 43.12 43.36 42.59 42.77 592,796 -0.40(-0.93%)
Mar 27, 2018 43.51 43.51 42.60 43.17 747,301 -0.22(-0.51%)
Mar 26, 2018 43.03 43.80 43.03 43.39 506,022 +0.85(+2.00%)
Mar 23, 2018 43.16 43.47 42.53 42.54 605,263 -0.54(-1.25%)
Mar 22, 2018 44.13 44.31 43.08 43.08 534,541 -1.19(-2.69%)
Mar 21, 2018 44.37 44.62 44.14 44.27 662,949 -0.09(-0.20%)
Mar 20, 2018 44.87 45.20 44.33 44.36 781,411 -0.34(-0.76%)
Mar 19, 2018 45.00 45.88 44.68 44.70 828,051 -0.28(-0.62%)
Mar 16, 2018 45.28 45.43 44.97 44.98 919,506 -0.21(-0.46%)
Mar 15, 2018 45.79 46.02 45.07 45.19 413,191 -0.51(-1.12%)
Mar 14, 2018 46.14 46.23 45.43 45.70 464,854 -0.22(-0.48%)
Mar 13, 2018 46.04 46.59 45.85 45.92 930,408 +0.02(+0.04%)
Mar 12, 2018 45.87 45.96 45.38 45.90 222,901 -0.03(-0.07%)
Mar 09, 2018 45.48 45.95 45.22 45.93 260,719 +0.46(+1.01%)
Mar 08, 2018 45.57 45.65 44.97 45.47 392,032 -0.10(-0.22%)
Mar 07, 2018 45.85 45.57 389,664 +0.02(+0.04%)
Mar 06, 2018 44.93 45.74 44.68 45.55 506,515 +0.83(+1.86%)
Mar 05, 2018 44.30 44.94 44.20 44.72 595,049 +0.29(+0.65%)
Mar 02, 2018 43.94 44.54 43.80 44.43 298,744 +0.34(+0.77%)
Mar 01, 2018 44.13 44.51 43.82 44.09 626,536 +0.00(+0.00%)
Feb 28, 2018 44.52 44.71 44.08 44.09 416,587 -0.31(-0.70%)
Feb 27, 2018 45.13 45.28 44.21 44.40 612,991 -0.72(-1.60%)
Feb 26, 2018 44.83 45.27 44.72 45.12 353,822 +0.43(+0.96%)
Feb 23, 2018 45.07 45.29 44.38 44.69 695,421 -0.32(-0.71%)
Feb 22, 2018 44.88 45.01 454,789 -0.09(-0.20%)
Feb 21, 2018 45.70 46.00 45.07 45.10 527,117 -0.54(-1.18%)
Feb 20, 2018 45.77 46.13 45.43 45.64 694,286 -0.33(-0.72%)
Feb 16, 2018 45.97 45.97 45.97 0 +0.93(+2.06%)
Feb 15, 2018 44.82 45.30 44.71 45.04 532,529 +0.48(+1.08%)
Feb 14, 2018 43.73 44.87 43.73 44.56 746,255 +0.71(+1.62%)
Feb 13, 2018 43.56 43.91 43.27 43.85 418,622 +0.16(+0.37%)
Feb 12, 2018 43.87 44.18 43.48 43.69 780,652 +0.09(+0.21%)
Feb 09, 2018 44.25 44.53 42.52 43.60 1,052,404 -0.39(-0.89%)
Feb 08, 2018 44.77 44.80 43.98 43.99 774,523 -0.67(-1.50%)
Feb 07, 2018 44.82 45.35 44.43 44.66 774,861 -0.11(-0.25%)
Feb 06, 2018 44.78 45.10 44.09 44.77 972,711 -0.79(-1.73%)
Feb 05, 2018 45.67 46.30 45.06 45.56 732,871 -0.40(-0.87%)
Feb 02, 2018 46.20 46.23 45.49 45.96 565,904 -0.25(-0.54%)
Feb 01, 2018 46.86 47.89 46.12 46.21 898,034 -0.53(-1.13%)
Jan 31, 2018 46.92 47.17 46.34 46.74 1,013,171 -0.18(-0.38%)
Jan 30, 2018 47.03 47.48 46.91 46.92 595,388 -0.25(-0.53%)
Jan 29, 2018 47.46 47.71 47.11 47.17 488,082 -0.20(-0.42%)
Jan 26, 2018 47.16 47.41 46.80 47.37 443,823 +0.28(+0.59%)
Jan 25, 2018 46.50 47.24 46.43 47.09 566,241 +0.54(+1.16%)
Jan 24, 2018 46.62 47.02 46.42 46.55 421,405 +0.08(+0.17%)
Jan 23, 2018 46.47 46.58 45.97 46.47 483,153 -0.13(-0.28%)
Jan 22, 2018 46.84 46.97 46.47 46.60 397,253 -0.32(-0.68%)
Jan 19, 2018 46.41 46.95 46.31 46.92 600,197 +0.61(+1.32%)
Jan 18, 2018 46.62 46.62 45.82 46.31 579,182 -0.31(-0.66%)
Jan 17, 2018 46.97 47.09 46.54 46.62 593,484 -0.08(-0.17%)
Jan 16, 2018 47.84 47.84 46.68 46.70 567,518 -0.96(-2.01%)
Jan 12, 2018 47.66 47.66 47.66 0 -0.14(-0.29%)
Jan 11, 2018 47.77 48.28 47.49 47.80 431,724 -0.04(-0.08%)
Jan 10, 2018 47.72 47.84 318,959 -0.88(-1.81%)
Jan 09, 2018 48.82 48.89 48.50 48.72 586,206 -0.06(-0.12%)
Jan 08, 2018 48.65 48.85 48.39 48.78 534,415 +0.42(+0.87%)
Jan 05, 2018 48.40 48.50 48.19 48.36 298,482 +0.15(+0.31%)
Jan 04, 2018 48.25 48.65 48.10 48.21 443,296 +0.15(+0.31%)
Jan 03, 2018 47.88 48.18 47.52 48.06 773,815 +0.25(+0.52%)
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.