Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 43.38 43.38 43.38 0 -0.49(-1.13%)
Mar 28, 2018 43.04 44.07 43.02 43.87 15,939,709 +1.07(+2.49%)
Mar 27, 2018 42.99 43.44 42.58 42.80 20,317,920 -0.23(-0.54%)
Mar 26, 2018 43.04 43.13 42.18 43.03 12,520,015 +0.50(+1.18%)
Mar 23, 2018 43.26 43.57 42.48 42.53 14,868,393 -0.57(-1.31%)
Mar 22, 2018 43.19 43.78 43.02 43.10 16,040,015 -0.45(-1.04%)
Mar 21, 2018 43.61 44.02 43.33 43.55 12,569,106 +0.04(+0.09%)
Mar 20, 2018 43.60 43.75 43.29 43.51 9,769,673 +0.01(+0.02%)
Mar 19, 2018 44.32 44.34 43.19 43.50 14,848,244 -0.83(-1.87%)
Mar 16, 2018 43.95 44.48 43.86 44.33 26,373,844 +0.33(+0.76%)
Mar 15, 2018 43.76 44.38 43.71 44.00 12,653,638 +0.36(+0.82%)
Mar 14, 2018 44.01 44.14 43.25 43.64 14,009,943 -0.07(-0.16%)
Mar 13, 2018 44.00 44.01 43.42 43.71 14,833,444 +0.01(+0.02%)
Mar 12, 2018 44.00 44.31 43.61 43.70 13,620,212 +0.17(+0.40%)
Mar 09, 2018 43.44 43.57 43.18 43.53 11,168,500 +0.30(+0.69%)
Mar 08, 2018 43.04 43.28 42.91 43.23 9,264,167 +0.23(+0.53%)
Mar 07, 2018 43.09 42.43 43.00 14,316,475 +0.13(+0.31%)
Mar 06, 2018 43.02 43.18 42.51 42.87 11,740,116 -0.08(-0.18%)
Mar 05, 2018 42.82 43.19 42.69 42.95 16,611,948 +0.03(+0.07%)
Mar 02, 2018 42.22 42.97 41.93 42.91 11,308,330 +0.52(+1.23%)
Mar 01, 2018 42.83 43.26 42.17 42.39 16,496,497 -0.41(-0.96%)
Feb 28, 2018 43.47 43.54 42.80 42.80 14,268,031 -0.39(-0.91%)
Feb 27, 2018 44.14 44.18 43.18 43.20 11,765,710 -1.06(-2.39%)
Feb 26, 2018 43.42 44.35 43.42 44.26 15,355,748 +0.94(+2.17%)
Feb 23, 2018 43.28 43.42 43.08 43.32 11,481,765 +0.24(+0.55%)
Feb 22, 2018 42.96 43.08 13,337,154 +0.02(+0.04%)
Feb 21, 2018 43.44 43.77 43.06 43.06 13,589,647 -0.34(-0.78%)
Feb 20, 2018 44.30 44.32 43.38 43.40 17,058,846 -1.03(-2.33%)
Feb 16, 2018 44.44 44.44 44.44 0 +0.24(+0.54%)
Feb 15, 2018 44.20 43.30 44.20 12,793,569 +0.86(+1.99%)
Feb 14, 2018 42.87 43.50 42.85 43.34 14,477,056 +0.00(+0.00%)
Feb 13, 2018 43.34 21,570,446 -0.42(-0.96%)
Feb 12, 2018 43.70 44.12 43.38 43.76 16,013,417 +0.44(+1.02%)
Feb 09, 2018 43.54 43.73 42.12 43.32 23,536,514 +0.11(+0.26%)
Feb 08, 2018 44.24 44.57 43.19 43.21 26,358,480 -0.91(-2.06%)
Feb 07, 2018 43.55 44.77 43.49 44.11 17,305,020 +0.33(+0.76%)
Feb 06, 2018 43.53 44.82 42.89 43.78 39,114,936 -1.34(-2.97%)
Feb 05, 2018 46.00 46.54 44.07 45.12 24,340,174 -1.11(-2.39%)
Feb 02, 2018 46.90 47.34 46.01 46.23 15,535,281 -1.03(-2.17%)
Feb 01, 2018 46.71 47.56 46.63 47.26 16,923,984 +0.48(+1.03%)
Jan 31, 2018 47.97 48.00 46.50 46.77 18,834,870 -1.11(-2.31%)
Jan 30, 2018 47.99 48.10 47.71 47.88 16,513,786 -0.77(-1.59%)
Jan 29, 2018 48.91 49.05 48.60 48.65 11,117,742 -0.32(-0.66%)
Jan 26, 2018 48.54 49.01 48.42 48.98 13,368,732 +0.58(+1.21%)
Jan 25, 2018 48.39 48.46 48.12 48.39 11,910,082 +0.09(+0.20%)
Jan 24, 2018 48.95 49.03 48.12 48.30 17,143,280 -0.41(-0.84%)
Jan 23, 2018 48.18 49.05 48.05 48.71 13,217,450 +0.36(+0.73%)
Jan 22, 2018 48.12 48.50 47.93 48.35 15,513,422 -0.02(-0.05%)
Jan 19, 2018 48.53 48.53 47.87 48.38 15,405,801 +0.12(+0.25%)
Jan 18, 2018 48.94 49.04 47.86 48.26 25,213,596 -0.71(-1.45%)
Jan 17, 2018 49.17 49.41 48.86 48.97 27,728,382 -0.03(-0.06%)
Jan 16, 2018 48.75 50.35 48.35 49.00 60,905,808 +2.69(+5.81%)
Jan 12, 2018 46.31 46.31 46.31 0 +0.84(+1.84%)
Jan 11, 2018 45.23 45.48 45.12 45.47 9,001,712 +0.24(+0.52%)
Jan 10, 2018 45.29 45.23 11,479,492 +0.39(+0.88%)
Jan 09, 2018 44.85 45.08 44.66 44.84 13,467,322 +0.11(+0.25%)
Jan 08, 2018 45.16 45.20 44.60 44.73 14,071,511 -0.26(-0.58%)
Jan 05, 2018 45.31 45.31 44.67 44.99 12,032,737 -0.05(-0.11%)
Jan 04, 2018 44.56 45.33 44.51 45.04 19,038,748 +0.72(+1.62%)
Jan 03, 2018 44.39 44.41 44.18 44.32 13,404,819 -0.06(-0.14%)
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.