Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 44.96 44.96 44.96 0 +0.54(+1.22%)
Mar 28, 2018 44.51 44.92 43.69 44.42 1,661,495 -0.48(-1.07%)
Mar 27, 2018 46.25 46.49 44.63 44.90 4,204,840 -0.87(-1.90%)
Mar 26, 2018 45.26 46.53 44.27 45.77 5,187,007 +1.06(+2.37%)
Mar 23, 2018 45.17 46.00 44.60 44.71 3,256,161 -0.21(-0.47%)
Mar 22, 2018 47.40 48.09 44.86 44.92 4,369,776 -3.03(-6.32%)
Mar 21, 2018 46.42 48.06 46.31 47.95 2,138,076 +1.48(+3.18%)
Mar 20, 2018 46.37 47.06 46.05 46.47 1,515,361 +0.11(+0.24%)
Mar 19, 2018 47.03 47.68 45.76 46.36 2,509,146 -0.87(-1.84%)
Mar 16, 2018 46.80 47.92 46.74 47.23 3,129,709 +0.30(+0.64%)
Mar 15, 2018 46.45 47.13 45.71 46.93 3,007,761 +0.36(+0.77%)
Mar 14, 2018 49.09 49.43 46.21 46.57 4,121,856 -2.02(-4.16%)
Mar 13, 2018 48.43 49.85 48.43 48.59 2,746,042 +0.23(+0.48%)
Mar 12, 2018 48.01 48.68 47.91 48.36 1,495,645 +0.50(+1.04%)
Mar 09, 2018 48.05 48.59 47.23 47.86 2,768,899 +0.39(+0.82%)
Mar 08, 2018 47.88 48.73 46.55 47.47 3,255,694 -0.41(-0.86%)
Mar 07, 2018 48.26 47.88 3,654,059 +0.89(+1.89%)
Mar 06, 2018 46.19 47.52 46.03 46.99 4,426,006 +1.34(+2.94%)
Mar 05, 2018 45.18 46.46 44.85 45.65 4,587,974 +0.11(+0.24%)
Mar 02, 2018 44.72 46.18 44.14 45.54 3,707,749 +0.47(+1.04%)
Mar 01, 2018 45.93 46.44 44.58 45.07 6,501,513 +0.10(+0.22%)
Feb 28, 2018 46.25 46.84 44.94 44.97 2,836,319 -1.25(-2.70%)
Feb 27, 2018 46.50 47.17 45.66 46.22 3,246,270 -0.46(-0.99%)
Feb 26, 2018 47.42 47.58 46.14 46.68 3,562,019 -0.02(-0.04%)
Feb 23, 2018 48.06 48.14 46.58 46.70 3,097,983 -1.31(-2.73%)
Feb 22, 2018 48.40 48.01 4,221,321 +0.46(+0.97%)
Feb 21, 2018 48.21 48.95 47.24 47.55 3,194,596 -0.52(-1.08%)
Feb 20, 2018 46.84 48.74 46.76 48.07 4,589,494 +0.71(+1.50%)
Feb 16, 2018 47.36 47.36 47.36 0 -0.21(-0.44%)
Feb 15, 2018 48.99 48.99 46.19 47.57 5,112,949 -0.97(-2.00%)
Feb 14, 2018 46.71 48.65 46.52 48.54 2,431,559 +1.24(+2.62%)
Feb 13, 2018 46.39 47.97 46.12 47.30 2,810,956 +0.65(+1.39%)
Feb 12, 2018 46.05 47.13 45.82 46.65 3,495,927 +0.73(+1.59%)
Feb 09, 2018 46.54 47.06 44.15 45.92 4,579,584 -0.06(-0.13%)
Feb 08, 2018 47.81 48.24 45.60 45.98 3,896,943 -1.72(-3.61%)
Feb 07, 2018 49.23 49.25 47.67 47.70 3,176,365 -1.73(-3.50%)
Feb 06, 2018 47.44 50.20 47.28 49.43 3,163,188 +0.58(+1.19%)
Feb 05, 2018 48.61 50.75 47.80 48.85 3,865,036 -0.24(-0.49%)
Feb 02, 2018 52.00 52.00 49.00 49.09 6,060,454 -3.33(-6.35%)
Feb 01, 2018 51.41 52.50 51.27 52.42 3,175,832 +0.40(+0.77%)
Jan 31, 2018 52.75 53.36 51.25 52.02 4,470,151 -0.50(-0.95%)
Jan 30, 2018 53.67 53.91 52.52 52.52 3,655,396 -1.97(-3.62%)
Jan 29, 2018 53.89 54.63 53.52 54.49 4,648,540 +0.49(+0.91%)
Jan 26, 2018 53.55 54.40 53.48 54.00 2,747,894 +0.89(+1.68%)
Jan 25, 2018 53.74 53.89 52.72 53.11 3,761,240 -0.19(-0.36%)
Jan 24, 2018 52.90 53.85 52.39 53.30 2,521,375 +0.81(+1.54%)
Jan 23, 2018 52.34 52.90 51.77 52.49 4,891,955 -0.45(-0.85%)
Jan 22, 2018 52.80 53.90 52.26 52.94 4,214,164 -0.16(-0.30%)
Jan 19, 2018 52.86 53.68 52.55 53.10 5,759,602 +0.10(+0.19%)
Jan 18, 2018 53.67 53.87 51.72 53.00 19,514,352 -3.99(-7.00%)
Jan 17, 2018 56.03 57.04 55.58 56.99 8,139,786 +0.75(+1.33%)
Jan 16, 2018 56.09 57.04 55.46 56.24 3,887,818 -0.52(-0.92%)
Jan 12, 2018 56.76 56.76 56.76 0 -0.15(-0.26%)
Jan 11, 2018 56.60 57.13 55.87 56.91 2,742,680 +0.74(+1.32%)
Jan 10, 2018 54.37 56.26 54.23 56.17 5,056,024 +1.97(+3.63%)
Jan 09, 2018 55.00 55.08 54.00 54.20 3,533,011 -0.80(-1.45%)
Jan 08, 2018 53.96 56.15 53.66 55.00 5,028,283 +0.91(+1.68%)
Jan 05, 2018 54.65 54.66 53.41 54.09 3,371,375 -0.61(-1.12%)
Jan 04, 2018 54.81 55.43 54.08 54.70 3,555,132 +0.20(+0.37%)
Jan 03, 2018 54.92 55.15 52.96 54.50 4,099,473 -0.67(-1.21%)
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.