Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 35.21 35.21 35.21 0 +0.91(+2.64%)
Mar 28, 2018 34.58 35.31 34.26 34.30 1,846,705 -0.27(-0.80%)
Mar 27, 2018 35.48 35.48 34.35 34.58 1,366,248 -0.82(-2.31%)
Mar 26, 2018 35.39 35.65 34.75 35.39 1,576,984 +0.52(+1.48%)
Mar 23, 2018 35.59 35.76 34.87 34.88 2,376,733 -0.72(-2.02%)
Mar 22, 2018 36.56 36.60 35.58 35.60 2,376,236 -1.16(-3.15%)
Mar 21, 2018 37.57 37.82 36.70 36.75 1,750,935 -1.01(-2.68%)
Mar 20, 2018 37.48 37.81 37.15 37.77 2,674,382 +0.44(+1.18%)
Mar 19, 2018 37.69 37.84 36.72 37.32 1,977,879 -0.38(-1.00%)
Mar 16, 2018 37.36 38.28 37.28 37.70 2,380,654 +0.35(+0.92%)
Mar 15, 2018 37.56 37.62 37.07 37.36 1,916,096 +0.12(+0.32%)
Mar 14, 2018 38.18 38.34 37.03 37.24 1,976,504 -0.91(-2.38%)
Mar 13, 2018 38.09 38.69 37.91 38.14 2,454,589 +0.09(+0.23%)
Mar 12, 2018 38.94 39.61 37.87 38.05 4,232,950 -0.88(-2.25%)
Mar 09, 2018 37.77 39.01 37.40 38.93 15,603,941 -4.37(-10.09%)
Mar 08, 2018 43.87 44.49 43.00 43.30 2,572,855 -0.49(-1.12%)
Mar 07, 2018 44.64 43.79 3,189,203 -1.24(-2.75%)
Mar 06, 2018 44.43 45.25 44.01 45.03 1,507,826 +0.57(+1.28%)
Mar 05, 2018 45.12 45.34 44.14 44.46 1,590,335 -0.77(-1.71%)
Mar 02, 2018 44.81 46.01 44.10 45.23 1,306,898 -0.12(-0.27%)
Mar 01, 2018 45.23 45.85 44.47 45.35 1,254,538 +0.19(+0.43%)
Feb 28, 2018 45.41 45.74 44.87 45.16 1,796,193 +0.08(+0.18%)
Feb 27, 2018 46.14 46.99 45.08 45.08 1,358,016 -0.55(-1.22%)
Feb 26, 2018 45.95 46.17 45.38 45.63 1,020,382 -0.16(-0.35%)
Feb 23, 2018 45.42 46.11 45.09 45.79 1,060,325 +0.74(+1.64%)
Feb 22, 2018 45.05 1,477,356 +0.97(+2.21%)
Feb 21, 2018 44.58 45.17 44.07 44.08 1,038,346 -0.22(-0.51%)
Feb 20, 2018 44.60 44.93 43.89 44.31 1,252,350 -1.25(-2.75%)
Feb 16, 2018 45.56 45.56 45.56 0 -1.65(-3.49%)
Feb 15, 2018 46.76 47.30 46.37 47.21 584,799 +0.77(+1.66%)
Feb 14, 2018 44.73 46.68 44.73 46.44 1,129,843 +1.51(+3.36%)
Feb 13, 2018 45.17 45.71 44.76 44.92 967,580 -0.34(-0.75%)
Feb 12, 2018 46.22 46.24 44.86 45.26 1,283,288 -0.71(-1.54%)
Feb 09, 2018 46.17 46.35 43.98 45.97 1,448,864 +0.31(+0.69%)
Feb 08, 2018 46.60 47.02 45.90 45.66 873,998 -0.92(-1.97%)
Feb 07, 2018 45.96 46.89 45.73 46.57 829,787 +0.61(+1.33%)
Feb 06, 2018 43.72 46.31 42.59 45.96 1,918,614 +0.42(+0.92%)
Feb 05, 2018 45.91 46.39 44.92 45.54 1,246,772 -0.85(-1.84%)
Feb 02, 2018 47.66 47.66 46.35 46.40 1,553,856 -1.53(-3.20%)
Feb 01, 2018 48.44 48.78 47.87 47.93 1,410,118 -0.91(-1.86%)
Jan 31, 2018 49.85 50.07 48.42 48.84 1,494,229 -0.94(-1.89%)
Jan 30, 2018 51.23 51.63 49.73 49.78 1,477,799 -1.82(-3.53%)
Jan 29, 2018 50.91 51.76 50.91 51.60 1,061,457 +0.76(+1.50%)
Jan 26, 2018 50.30 50.85 49.76 50.84 818,025 +0.91(+1.82%)
Jan 25, 2018 49.99 50.57 49.46 49.93 839,218 +0.29(+0.58%)
Jan 24, 2018 50.22 50.31 48.98 49.64 909,914 -0.38(-0.76%)
Jan 23, 2018 50.29 50.69 49.47 50.02 810,563 -0.27(-0.54%)
Jan 22, 2018 49.18 50.30 48.93 50.29 1,870,473 +1.13(+2.30%)
Jan 19, 2018 47.60 49.20 47.32 49.16 1,342,375 +1.62(+3.41%)
Jan 18, 2018 47.26 47.83 47.13 47.54 993,767 +0.27(+0.58%)
Jan 17, 2018 46.89 47.83 46.58 47.26 1,085,099 +0.77(+1.66%)
Jan 16, 2018 46.64 47.39 46.16 46.49 1,419,047 +0.39(+0.85%)
Jan 12, 2018 46.10 46.10 46.10 0 -0.08(-0.17%)
Jan 11, 2018 45.20 46.23 44.84 46.18 1,947,995 +0.69(+1.52%)
Jan 10, 2018 44.76 45.89 44.21 45.49 1,105,341 -0.32(-0.70%)
Jan 09, 2018 46.58 46.70 45.78 45.81 907,375 -0.68(-1.47%)
Jan 08, 2018 46.79 47.54 46.27 46.49 1,516,590 -0.06(-0.14%)
Jan 05, 2018 45.85 46.71 45.85 46.56 1,532,054 +1.04(+2.28%)
Jan 04, 2018 44.19 45.75 43.73 45.52 1,707,853 +1.37(+3.11%)
Jan 03, 2018 44.93 45.05 43.73 44.15 1,244,121 -0.77(-1.72%)
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.