Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 49.97 49.97 49.97 0 +0.72(+1.47%)
Mar 28, 2018 48.02 49.89 47.75 49.25 5,446,089 +1.34(+2.80%)
Mar 27, 2018 48.63 49.20 47.60 47.91 4,322,631 -0.74(-1.52%)
Mar 26, 2018 47.94 48.80 47.64 48.65 5,046,798 +1.37(+2.89%)
Mar 23, 2018 48.32 48.64 47.28 47.28 4,834,749 -0.79(-1.63%)
Mar 22, 2018 48.23 49.26 47.86 48.07 2,827,264 -0.56(-1.15%)
Mar 21, 2018 48.79 49.74 48.46 48.62 3,524,673 -0.32(-0.65%)
Mar 20, 2018 48.61 49.01 48.39 48.94 3,514,837 +0.47(+0.96%)
Mar 19, 2018 48.19 48.81 47.63 48.48 4,455,124 +0.32(+0.67%)
Mar 16, 2018 46.81 48.53 46.53 48.16 9,665,855 +1.25(+2.67%)
Mar 15, 2018 47.82 47.93 46.39 46.91 4,988,846 -0.58(-1.22%)
Mar 14, 2018 48.93 48.97 47.30 47.49 3,471,969 -1.42(-2.90%)
Mar 13, 2018 48.00 49.67 47.91 48.90 5,139,814 +1.29(+2.71%)
Mar 12, 2018 47.61 48.02 46.96 47.62 4,082,173 +0.05(+0.10%)
Mar 09, 2018 48.27 48.35 46.39 47.57 5,386,529 +0.59(+1.25%)
Mar 08, 2018 49.38 49.39 46.82 46.98 6,346,705 -2.26(-4.59%)
Mar 07, 2018 49.13 49.24 3,650,206 -1.24(-2.45%)
Mar 06, 2018 49.87 50.50 49.44 50.48 4,307,794 +0.55(+1.10%)
Mar 05, 2018 50.06 50.58 49.31 49.93 5,640,301 -0.31(-0.62%)
Mar 02, 2018 46.72 50.39 46.54 50.24 9,372,425 +2.83(+5.98%)
Mar 01, 2018 48.94 49.19 45.71 47.40 15,292,646 -2.52(-5.05%)
Feb 28, 2018 49.50 50.43 49.21 49.93 6,550,236 +0.82(+1.68%)
Feb 27, 2018 52.25 52.49 49.02 49.10 7,433,681 -1.59(-3.13%)
Feb 26, 2018 50.53 50.92 49.82 50.69 4,746,485 +0.48(+0.95%)
Feb 23, 2018 49.24 50.39 49.06 50.21 4,380,879 +1.30(+2.66%)
Feb 22, 2018 48.91 4,163,734 +0.99(+2.06%)
Feb 21, 2018 48.63 49.44 47.89 47.93 4,410,656 -0.70(-1.44%)
Feb 20, 2018 48.81 49.54 48.20 48.63 4,685,590 -0.94(-1.89%)
Feb 16, 2018 49.56 49.56 49.56 0 +0.35(+0.71%)
Feb 15, 2018 49.36 49.77 48.61 49.22 2,835,577 +0.44(+0.90%)
Feb 14, 2018 47.45 49.08 47.02 48.78 4,298,073 +1.26(+2.66%)
Feb 13, 2018 46.17 47.59 45.99 47.52 2,906,279 +1.34(+2.91%)
Feb 12, 2018 46.89 47.33 45.90 46.17 4,792,730 -0.26(-0.57%)
Feb 09, 2018 46.14 46.95 43.86 46.44 7,287,037 +0.85(+1.87%)
Feb 08, 2018 47.62 47.98 45.55 45.58 5,090,072 -1.95(-4.10%)
Feb 07, 2018 47.52 48.34 47.16 47.53 4,073,558 +0.13(+0.27%)
Feb 06, 2018 45.05 47.71 43.88 47.40 6,283,747 +0.69(+1.47%)
Feb 05, 2018 47.22 48.37 46.12 46.72 5,103,777 -1.23(-2.57%)
Feb 02, 2018 48.73 49.27 47.65 47.95 6,039,608 -1.22(-2.49%)
Feb 01, 2018 48.71 50.03 48.35 49.17 3,716,403 +0.24(+0.49%)
Jan 31, 2018 50.03 50.39 48.63 48.93 4,837,535 -0.84(-1.68%)
Jan 30, 2018 50.86 50.95 49.43 49.77 5,875,024 -1.56(-3.05%)
Jan 29, 2018 51.40 52.23 51.21 51.33 4,325,841 -0.31(-0.60%)
Jan 26, 2018 50.49 51.65 50.46 51.64 2,725,277 +1.19(+2.35%)
Jan 25, 2018 51.40 51.40 49.93 50.46 3,940,973 -0.69(-1.34%)
Jan 24, 2018 51.98 52.16 50.73 51.14 5,342,523 -0.85(-1.64%)
Jan 23, 2018 51.60 52.23 51.30 52.00 3,083,385 +0.50(+0.97%)
Jan 22, 2018 50.99 51.50 50.24 51.50 3,940,895 +0.48(+0.93%)
Jan 19, 2018 50.33 51.03 49.44 51.02 7,362,310 +2.03(+4.15%)
Jan 18, 2018 48.79 49.28 48.53 48.99 3,769,736 +0.20(+0.40%)
Jan 17, 2018 47.98 49.06 47.71 48.79 4,441,476 +0.90(+1.88%)
Jan 16, 2018 48.29 49.27 47.67 47.90 6,044,537 -0.36(-0.74%)
Jan 12, 2018 48.25 48.25 48.25 0 +2.08(+4.50%)
Jan 11, 2018 44.76 46.20 44.41 46.17 6,423,321 +1.72(+3.87%)
Jan 10, 2018 44.81 44.45 5,917,526 +1.37(+3.19%)
Jan 09, 2018 43.14 43.63 42.50 43.08 6,305,950 +0.09(+0.21%)
Jan 08, 2018 44.32 44.64 41.82 42.98 15,714,108 +1.92(+4.67%)
Jan 05, 2018 41.44 41.89 40.67 41.07 6,034,483 -0.24(-0.59%)
Jan 04, 2018 42.32 42.39 39.68 41.31 6,783,476 -0.74(-1.76%)
Jan 03, 2018 42.57 42.58 41.67 42.05 4,692,526 -0.52(-1.22%)
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.