Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 46.21 46.21 46.21 0 +0.02(+0.04%)
Mar 28, 2018 46.17 46.90 45.14 46.19 1,166,337 +0.01(+0.02%)
Mar 27, 2018 49.22 49.22 45.96 46.18 892,069 -2.73(-5.59%)
Mar 26, 2018 48.88 49.12 47.51 48.91 594,158 +0.90(+1.86%)
Mar 23, 2018 50.10 50.53 47.81 48.02 994,327 -1.63(-3.28%)
Mar 22, 2018 50.27 51.26 49.61 49.65 1,171,741 -1.43(-2.80%)
Mar 21, 2018 48.99 51.42 48.61 51.08 839,885 +2.48(+5.10%)
Mar 20, 2018 48.61 49.33 48.40 48.60 534,525 +0.29(+0.60%)
Mar 19, 2018 49.75 49.91 47.61 48.31 909,199 -1.91(-3.81%)
Mar 16, 2018 49.78 50.51 49.13 50.22 1,256,197 +0.50(+1.00%)
Mar 15, 2018 50.73 51.12 49.24 49.72 835,249 -0.70(-1.38%)
Mar 14, 2018 51.82 51.82 50.25 50.42 698,206 -1.30(-2.51%)
Mar 13, 2018 51.94 52.68 51.45 51.72 942,883 -0.22(-0.42%)
Mar 12, 2018 50.67 52.10 50.41 51.94 714,391 +1.02(+2.00%)
Mar 09, 2018 50.81 51.18 50.40 50.92 859,893 +0.67(+1.33%)
Mar 08, 2018 51.16 51.62 49.79 50.25 724,317 -0.88(-1.71%)
Mar 07, 2018 52.88 50.85 51.13 967,154 -0.31(-0.60%)
Mar 06, 2018 52.45 52.96 50.58 51.44 1,323,987 -0.96(-1.83%)
Mar 05, 2018 51.19 53.27 50.16 52.40 1,264,616 +0.67(+1.29%)
Mar 02, 2018 50.68 52.23 47.55 51.73 1,198,709 +0.39(+0.75%)
Mar 01, 2018 49.85 51.83 49.51 51.34 1,472,755 +1.84(+3.71%)
Feb 28, 2018 51.30 51.30 48.54 49.51 1,422,680 -1.28(-2.52%)
Feb 27, 2018 56.25 56.25 50.75 50.79 3,243,935 -0.76(-1.48%)
Feb 26, 2018 51.83 52.63 51.10 51.55 1,196,766 -0.12(-0.24%)
Feb 23, 2018 49.56 51.80 49.25 51.67 1,046,748 +2.42(+4.92%)
Feb 22, 2018 49.25 1,022,103 +1.66(+3.49%)
Feb 21, 2018 48.86 49.51 47.52 47.59 713,009 -1.37(-2.79%)
Feb 20, 2018 49.11 50.37 48.60 48.96 986,211 +0.08(+0.17%)
Feb 16, 2018 48.87 48.87 48.87 0 +0.34(+0.70%)
Feb 15, 2018 48.33 48.91 47.23 48.54 872,547 +0.39(+0.80%)
Feb 14, 2018 48.34 44.58 48.15 986,646 +2.58(+5.67%)
Feb 13, 2018 45.26 45.71 44.77 45.57 559,221 -0.19(-0.41%)
Feb 12, 2018 44.58 46.25 44.43 45.76 818,752 +1.88(+4.30%)
Feb 09, 2018 44.26 44.72 41.99 43.87 1,346,210 +0.22(+0.50%)
Feb 08, 2018 46.72 47.09 43.63 43.65 1,188,291 -2.65(-5.72%)
Feb 07, 2018 47.39 47.60 45.77 46.30 1,072,219 -0.93(-1.98%)
Feb 06, 2018 44.91 47.47 44.65 47.23 939,661 +0.86(+1.85%)
Feb 05, 2018 46.93 47.81 45.79 46.38 601,854 -1.01(-2.13%)
Feb 02, 2018 48.76 49.06 47.17 47.39 665,668 -2.20(-4.43%)
Feb 01, 2018 48.87 49.84 48.66 49.58 594,275 +0.72(+1.47%)
Jan 31, 2018 49.36 49.79 48.29 48.87 583,917 -0.41(-0.84%)
Jan 30, 2018 50.99 51.22 48.87 49.28 1,110,880 -2.23(-4.34%)
Jan 29, 2018 51.52 52.15 51.05 51.51 1,021,822 -0.15(-0.29%)
Jan 26, 2018 52.35 52.35 50.71 51.66 730,967 -0.39(-0.74%)
Jan 25, 2018 52.82 52.98 51.58 52.05 526,484 -0.39(-0.74%)
Jan 24, 2018 52.97 53.15 51.40 52.44 540,900 -0.25(-0.47%)
Jan 23, 2018 53.41 53.65 51.68 52.68 718,131 -0.31(-0.59%)
Jan 22, 2018 53.00 51.84 52.99 730,963 +1.19(+2.29%)
Jan 19, 2018 50.31 51.92 50.01 51.81 760,429 +1.04(+2.04%)
Jan 18, 2018 50.63 51.49 49.63 50.77 1,214,371 +0.18(+0.35%)
Jan 17, 2018 50.32 51.55 49.60 50.59 1,636,949 -0.46(-0.90%)
Jan 16, 2018 52.62 52.62 50.95 51.05 1,032,864 -1.39(-2.66%)
Jan 12, 2018 52.45 52.45 52.45 0 +0.16(+0.31%)
Jan 11, 2018 51.16 53.20 50.53 52.29 1,188,022 +1.59(+3.14%)
Jan 10, 2018 51.47 50.69 761,674 +0.38(+0.75%)
Jan 09, 2018 50.47 50.70 49.85 50.32 773,195 -0.15(-0.30%)
Jan 08, 2018 50.11 50.63 49.49 50.47 678,803 +0.37(+0.73%)
Jan 05, 2018 49.52 50.15 48.82 50.10 702,709 +0.41(+0.83%)
Jan 04, 2018 49.78 50.22 49.01 49.69 561,670 +0.09(+0.19%)
Jan 03, 2018 49.96 50.78 49.00 49.59 714,565 -0.22(-0.44%)
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.