Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 38.56 39.06 38.46 38.54 3,728,134 +0.04(+0.10%)
Feb 27, 2018 38.59 38.72 38.45 38.50 2,434,065 -0.07(-0.17%)
Feb 26, 2018 38.33 38.58 38.02 38.57 1,394,615 +0.34(+0.88%)
Feb 23, 2018 38.07 38.26 37.91 38.23 1,725,544 +0.17(+0.46%)
Feb 22, 2018 38.06 3,085,188 +0.39(+1.05%)
Feb 21, 2018 37.68 38.14 37.65 37.66 3,602,023 -0.07(-0.18%)
Feb 20, 2018 37.85 37.96 37.60 37.73 3,986,424 -0.39(-1.04%)
Feb 16, 2018 38.13 38.13 38.13 0 +0.48(+1.28%)
Feb 15, 2018 37.03 37.73 36.86 37.64 3,129,152 +0.96(+2.62%)
Feb 14, 2018 36.09 36.77 35.94 36.68 5,408,032 +0.35(+0.95%)
Feb 13, 2018 35.97 36.37 35.92 36.34 3,797,246 +0.22(+0.61%)
Feb 12, 2018 36.92 37.09 35.98 36.11 5,594,325 -0.33(-0.90%)
Feb 09, 2018 37.22 37.27 35.36 36.44 6,684,947 -0.55(-1.48%)
Feb 08, 2018 37.62 37.67 36.66 36.99 7,688,551 -0.86(-2.26%)
Feb 07, 2018 38.58 38.94 37.83 37.85 7,844,956 +2.31(+6.50%)
Feb 06, 2018 34.36 35.61 34.26 35.54 6,484,159 +0.03(+0.08%)
Feb 05, 2018 35.91 36.18 35.25 35.51 3,389,713 -0.54(-1.49%)
Feb 02, 2018 36.66 36.75 36.04 36.05 1,921,115 -0.86(-2.32%)
Feb 01, 2018 36.68 37.24 36.54 36.90 3,013,342 +0.07(+0.18%)
Jan 31, 2018 36.25 36.87 36.15 36.84 5,008,249 +0.68(+1.89%)
Jan 30, 2018 36.11 36.17 35.99 36.15 3,696,708 -0.06(-0.16%)
Jan 29, 2018 36.73 36.90 36.10 36.21 5,065,470 -0.47(-1.29%)
Jan 26, 2018 37.78 37.80 36.66 36.68 3,351,858 -1.05(-2.78%)
Jan 25, 2018 37.63 37.82 37.34 37.73 2,582,892 +0.36(+0.95%)
Jan 24, 2018 37.11 37.50 37.09 37.38 3,125,442 +0.42(+1.15%)
Jan 23, 2018 36.28 36.96 36.15 36.95 3,244,725 +0.62(+1.70%)
Jan 22, 2018 37.16 37.16 36.15 36.34 4,068,967 -0.92(-2.48%)
Jan 19, 2018 37.33 37.47 37.04 37.26 4,076,763 -0.07(-0.18%)
Jan 18, 2018 37.46 37.79 37.26 37.33 3,485,982 -0.24(-0.64%)
Jan 17, 2018 37.82 38.43 37.45 37.57 4,355,148 +0.63(+1.69%)
Jan 16, 2018 36.57 37.09 36.47 36.94 4,478,126 +0.47(+1.29%)
Jan 12, 2018 36.47 36.47 36.47 0 -0.46(-1.25%)
Jan 11, 2018 36.41 37.00 36.27 36.93 3,782,602 +0.51(+1.40%)
Jan 10, 2018 36.95 37.01 36.36 36.42 2,685,932 -0.63(-1.69%)
Jan 09, 2018 37.26 37.34 37.03 37.05 2,543,571 -0.12(-0.31%)
Jan 08, 2018 37.12 37.36 37.02 37.16 2,707,713 +0.03(+0.08%)
Jan 05, 2018 37.01 37.22 36.81 37.13 2,473,196 +0.23(+0.63%)
Jan 04, 2018 37.17 37.38 36.86 36.90 2,251,801 -0.17(-0.47%)
Jan 03, 2018 37.22 37.22 36.90 37.08 2,689,282 -0.10(-0.26%)
Jan 02, 2018 36.68 37.19 36.68 37.17 2,963,873 +0.75(+2.06%)
Dec 29, 2017 36.42 36.42 36.42 0 -0.07(-0.18%)
Dec 28, 2017 36.25 36.51 36.04 36.49 1,766,340 +0.35(+0.96%)
Dec 27, 2017 36.26 36.40 36.01 36.14 2,017,097 -0.04(-0.11%)
Dec 26, 2017 36.56 36.57 36.02 36.18 3,078,790 -0.36(-0.97%)
Dec 22, 2017 36.15 36.54 35.95 36.54 2,782,971 +0.33(+0.90%)
Dec 21, 2017 36.76 36.81 36.16 36.21 2,487,917 -0.35(-0.95%)
Dec 20, 2017 36.84 36.96 36.32 36.56 5,831,844 -0.26(-0.71%)
Dec 19, 2017 37.17 37.72 36.83 36.82 4,442,125 -0.26(-0.70%)
Dec 18, 2017 38.14 38.32 37.04 37.08 4,395,524 -0.84(-2.21%)
Dec 15, 2017 37.35 38.06 36.94 37.91 7,492,680 +1.07(+2.90%)
Dec 14, 2017 37.25 37.34 36.82 36.85 2,485,653 -0.34(-0.91%)
Dec 13, 2017 37.43 37.62 37.11 37.18 3,158,961 -0.24(-0.64%)
Dec 12, 2017 37.42 38.19 37.36 37.42 4,375,449 -0.68(-1.79%)
Dec 11, 2017 38.12 38.44 37.84 38.11 3,263,229 +0.00(+0.00%)
Dec 08, 2017 38.74 38.78 37.15 38.11 6,798,141 -1.16(-2.97%)
Dec 07, 2017 39.14 39.38 39.11 39.27 1,744,134 +0.01(+0.02%)
Dec 06, 2017 39.34 39.52 39.17 39.26 2,288,396 +0.01(+0.02%)
Dec 05, 2017 39.13 39.40 38.90 39.25 2,284,987 +0.13(+0.34%)
Dec 04, 2017 39.01 39.62 38.83 39.12 3,477,343 +0.88(+2.29%)
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.