Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 44.48 44.48 44.48 0 +2.12(+5.00%)
Mar 28, 2018 43.13 43.30 41.86 42.36 44,458,588 -1.36(-3.11%)
Mar 27, 2018 45.27 45.48 43.37 43.72 45,387,152 -1.10(-2.46%)
Mar 26, 2018 43.33 44.83 42.98 44.82 46,008,260 +2.66(+6.32%)
Mar 23, 2018 43.21 43.55 42.16 42.16 44,124,296 -1.26(-2.89%)
Mar 22, 2018 43.33 44.38 43.21 43.41 36,185,680 -0.62(-1.42%)
Mar 21, 2018 44.03 44.56 43.70 44.03 27,209,130 +0.01(+0.02%)
Mar 20, 2018 43.45 44.25 43.43 44.03 26,010,394 +0.61(+1.42%)
Mar 19, 2018 43.33 43.75 42.65 43.41 36,427,648 -0.29(-0.66%)
Mar 16, 2018 43.70 44.15 43.56 43.70 49,833,560 +0.25(+0.57%)
Mar 15, 2018 44.61 44.67 43.45 43.45 29,993,344 -0.84(-1.89%)
Mar 14, 2018 44.56 43.84 44.29 29,259,158 +0.07(+0.15%)
Mar 13, 2018 44.85 45.93 43.89 44.22 53,337,336 +0.22(+0.50%)
Mar 12, 2018 44.29 44.37 43.13 44.00 37,465,120 -0.57(-1.28%)
Mar 09, 2018 43.79 44.67 43.56 44.57 38,321,332 +1.24(+2.86%)
Mar 08, 2018 44.23 44.48 43.10 43.33 34,325,768 -0.50(-1.13%)
Mar 07, 2018 43.97 43.83 35,909,144 +0.52(+1.20%)
Mar 06, 2018 42.84 43.84 42.83 43.31 45,649,060 +0.82(+1.93%)
Mar 05, 2018 41.48 42.53 41.03 42.49 36,075,744 +0.66(+1.57%)
Mar 02, 2018 40.31 41.89 40.11 41.83 39,003,592 +0.97(+2.38%)
Mar 01, 2018 42.27 42.46 40.54 40.86 42,529,228 -1.24(-2.94%)
Feb 28, 2018 42.86 42.99 42.09 42.10 40,529,480 -0.53(-1.24%)
Feb 27, 2018 42.16 43.47 42.11 42.63 51,058,304 +0.68(+1.63%)
Feb 26, 2018 41.16 41.96 41.09 41.94 31,580,126 +1.18(+2.89%)
Feb 23, 2018 39.58 40.81 39.55 40.76 30,491,476 +1.65(+4.21%)
Feb 22, 2018 38.96 39.12 19,486,412 -0.12(-0.30%)
Feb 21, 2018 39.86 40.19 39.22 39.23 32,201,738 -0.32(-0.82%)
Feb 20, 2018 39.76 38.76 39.56 29,868,238 +0.65(+1.67%)
Feb 16, 2018 38.91 38.91 38.91 0 -0.31(-0.78%)
Feb 15, 2018 39.18 39.28 38.60 39.22 26,865,946 +0.46(+1.19%)
Feb 14, 2018 37.64 38.87 37.61 38.76 23,323,730 +0.79(+2.07%)
Feb 13, 2018 38.24 37.80 37.97 22,780,916 -0.32(-0.83%)
Feb 12, 2018 37.71 38.57 37.65 38.29 33,223,052 +0.75(+2.00%)
Feb 09, 2018 37.15 37.82 35.90 37.53 57,727,032 +1.02(+2.81%)
Feb 08, 2018 38.67 38.79 36.50 36.51 49,747,044 -2.09(-5.42%)
Feb 07, 2018 38.07 39.54 37.87 38.60 43,887,576 +0.25(+0.65%)
Feb 06, 2018 37.59 38.36 36.75 38.35 68,070,312 -0.36(-0.93%)
Feb 05, 2018 39.32 40.10 38.22 38.71 56,010,452 -0.44(-1.13%)
Feb 02, 2018 40.15 40.55 39.11 39.15 33,783,844 -1.27(-3.15%)
Feb 01, 2018 40.47 41.12 40.26 40.43 33,980,628 -0.42(-1.02%)
Jan 31, 2018 41.77 41.78 40.36 40.84 49,008,756 -0.55(-1.33%)
Jan 30, 2018 41.98 42.34 41.35 41.39 38,667,916 -1.01(-2.38%)
Jan 29, 2018 42.08 43.14 41.89 42.40 54,566,976 -0.08(-0.20%)
Jan 26, 2018 41.05 42.55 40.83 42.49 102,444,144 +4.06(+10.55%)
Jan 25, 2018 38.93 39.32 38.32 38.43 42,928,032 -0.18(-0.46%)
Jan 24, 2018 38.94 39.14 38.18 38.61 39,789,228 -0.47(-1.19%)
Jan 23, 2018 38.87 39.10 38.71 39.08 26,079,468 +0.26(+0.68%)
Jan 22, 2018 38.01 38.85 38.00 38.82 32,620,506 +0.79(+2.07%)
Jan 19, 2018 37.86 38.08 37.54 38.03 30,386,002 +0.29(+0.76%)
Jan 18, 2018 37.67 37.95 37.47 37.74 31,617,900 +0.08(+0.20%)
Jan 17, 2018 36.94 37.71 36.91 37.66 38,127,404 +1.06(+2.90%)
Jan 16, 2018 36.95 37.15 36.38 36.60 45,216,928 -0.08(-0.23%)
Jan 12, 2018 36.69 36.69 36.69 0 -0.14(-0.39%)
Jan 11, 2018 36.31 36.97 36.02 36.83 41,638,128 +0.77(+2.14%)
Jan 10, 2018 36.01 36.06 53,893,888 -0.95(-2.57%)
Jan 09, 2018 37.92 38.04 36.90 37.01 52,184,668 -0.95(-2.50%)
Jan 08, 2018 37.56 38.04 37.30 37.96 39,745,080 +0.00(+0.00%)
Jan 05, 2018 37.70 38.31 37.25 37.96 49,296,112 +0.26(+0.70%)
Jan 04, 2018 36.92 37.88 36.22 37.70 105,118,872 -0.70(-1.83%)
Jan 03, 2018 38.58 39.21 37.03 38.40 137,169,072 -1.35(-3.39%)
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.