Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 36.58 36.58 36.58 0 +0.58(+1.60%)
Mar 28, 2018 35.69 36.57 35.69 36.01 23,564,746 -0.78(-2.12%)
Mar 27, 2018 37.02 37.70 36.50 36.79 11,599,878 +0.01(+0.02%)
Mar 26, 2018 36.23 36.92 36.21 36.78 11,186,574 +0.89(+2.47%)
Mar 23, 2018 36.50 37.09 35.84 35.89 12,623,425 -0.19(-0.54%)
Mar 22, 2018 36.88 37.30 36.08 36.09 14,293,144 -0.86(-2.33%)
Mar 21, 2018 36.56 37.55 36.36 36.95 31,038,842 -3.59(-8.85%)
Mar 20, 2018 40.87 41.02 40.35 40.54 7,935,714 -0.23(-0.56%)
Mar 19, 2018 40.90 41.26 40.62 40.76 6,071,783 -0.23(-0.55%)
Mar 16, 2018 41.41 41.62 40.93 40.99 10,414,376 -0.36(-0.86%)
Mar 15, 2018 42.05 42.31 41.02 41.35 6,563,461 -0.71(-1.70%)
Mar 14, 2018 42.30 42.92 42.00 42.06 5,638,478 -0.15(-0.35%)
Mar 13, 2018 42.40 42.50 42.08 42.21 5,182,470 +0.02(+0.04%)
Mar 12, 2018 41.88 42.61 41.88 42.19 4,489,132 +0.42(+1.01%)
Mar 09, 2018 42.14 42.20 41.54 41.77 3,327,866 -0.20(-0.48%)
Mar 08, 2018 41.55 42.05 41.33 41.97 5,005,066 +0.52(+1.25%)
Mar 07, 2018 41.68 41.45 5,757,504 +0.00(+0.00%)
Mar 06, 2018 41.10 41.51 40.84 41.45 7,673,791 +0.36(+0.87%)
Mar 05, 2018 41.24 41.74 41.09 41.10 7,002,593 -0.26(-0.63%)
Mar 02, 2018 40.94 41.58 40.94 41.36 4,699,377 +0.30(+0.73%)
Mar 01, 2018 41.08 41.70 40.77 41.06 10,653,282 +0.02(+0.04%)
Feb 28, 2018 41.32 41.61 40.81 41.04 9,028,331 -0.19(-0.45%)
Feb 27, 2018 41.97 42.17 41.14 41.23 14,136,673 -0.52(-1.24%)
Feb 26, 2018 41.79 42.62 41.41 41.75 12,608,028 -1.27(-2.94%)
Feb 23, 2018 42.46 43.38 41.94 43.01 14,652,302 -1.60(-3.59%)
Feb 22, 2018 44.61 4,420,863 +0.38(+0.86%)
Feb 21, 2018 45.43 45.72 44.23 44.23 6,214,214 -1.19(-2.63%)
Feb 20, 2018 45.56 45.66 44.91 45.42 5,543,000 -0.39(-0.85%)
Feb 16, 2018 45.81 45.81 45.81 0 -0.37(-0.81%)
Feb 15, 2018 45.56 46.20 44.78 46.19 3,236,157 +0.70(+1.53%)
Feb 14, 2018 44.55 45.53 44.26 45.49 3,971,979 +1.01(+2.26%)
Feb 13, 2018 44.42 44.69 43.96 44.48 2,549,148 -0.11(-0.24%)
Feb 12, 2018 44.65 45.02 44.30 44.59 3,180,148 +0.16(+0.37%)
Feb 09, 2018 44.17 44.84 43.28 44.43 3,741,401 +0.59(+1.35%)
Feb 08, 2018 44.45 44.87 43.81 43.83 4,137,940 -0.54(-1.21%)
Feb 07, 2018 45.03 45.66 44.34 44.37 4,314,727 -0.92(-2.03%)
Feb 06, 2018 45.35 43.00 45.29 6,840,087 +0.90(+2.03%)
Feb 05, 2018 45.33 45.74 44.13 44.39 5,576,847 -1.04(-2.29%)
Feb 02, 2018 46.76 46.76 45.37 45.42 5,087,302 -1.57(-3.33%)
Feb 01, 2018 47.82 47.91 46.86 46.99 4,358,549 -0.50(-1.04%)
Jan 31, 2018 47.62 47.84 47.27 47.49 4,354,317 -0.07(-0.15%)
Jan 30, 2018 48.25 48.60 48.11 47.56 3,913,212 -0.81(-1.68%)
Jan 29, 2018 49.00 49.11 48.32 48.37 2,787,831 -0.50(-1.03%)
Jan 26, 2018 48.83 48.87 48.23 48.87 6,699,376 +0.05(+0.10%)
Jan 25, 2018 48.66 49.27 48.35 48.83 2,897,351 +0.34(+0.70%)
Jan 24, 2018 48.65 48.81 48.49 48.49 5,408,820 -0.06(-0.12%)
Jan 23, 2018 48.31 48.76 48.16 48.54 3,304,535 +0.02(+0.03%)
Jan 22, 2018 48.05 48.54 47.89 48.53 3,885,730 +0.54(+1.12%)
Jan 19, 2018 47.79 48.35 47.60 47.99 5,087,465 +0.37(+0.77%)
Jan 18, 2018 48.09 48.09 47.39 47.62 2,831,423 -0.37(-0.78%)
Jan 17, 2018 47.63 48.29 47.49 48.00 3,924,851 +0.56(+1.18%)
Jan 16, 2018 47.06 47.69 47.01 47.44 4,879,445 +0.47(+1.00%)
Jan 12, 2018 46.97 46.97 46.97 0 -0.19(-0.41%)
Jan 11, 2018 47.66 47.73 47.02 47.16 3,545,412 -0.44(-0.92%)
Jan 10, 2018 47.81 47.86 47.38 47.60 3,814,876 -0.56(-1.16%)
Jan 09, 2018 48.45 48.45 48.06 48.16 3,529,769 -0.25(-0.52%)
Jan 08, 2018 48.14 48.48 47.97 48.41 4,138,664 +0.16(+0.33%)
Jan 05, 2018 47.98 48.28 47.77 48.25 2,866,242 +0.41(+0.86%)
Jan 04, 2018 47.52 48.00 47.21 47.84 3,987,699 +0.55(+1.16%)
Jan 03, 2018 47.99 48.01 47.28 47.29 3,873,856 -0.25(-0.53%)
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.