Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 52.08 52.08 52.08 0 +2.48(+5.00%)
Mar 28, 2018 50.50 50.70 49.01 49.60 37,969,372 -1.59(-3.11%)
Mar 27, 2018 53.01 53.25 50.78 51.19 38,762,400 -1.29(-2.46%)
Mar 26, 2018 50.74 52.49 50.32 52.48 39,292,852 +3.12(+6.32%)
Mar 23, 2018 50.59 50.99 49.36 49.36 37,683,872 -1.47(-2.89%)
Mar 22, 2018 50.74 51.96 50.60 50.83 30,903,986 -0.73(-1.42%)
Mar 21, 2018 51.55 52.17 51.17 51.56 23,237,660 +0.01(+0.02%)
Mar 20, 2018 50.88 51.81 50.85 51.55 22,213,892 +0.72(+1.42%)
Mar 19, 2018 50.74 51.23 49.94 50.83 31,110,634 -0.34(-0.66%)
Mar 16, 2018 51.17 51.70 51.00 51.17 42,559,808 +0.29(+0.57%)
Mar 15, 2018 52.23 52.30 50.88 50.88 25,615,488 -0.98(-1.89%)
Mar 14, 2018 52.17 51.33 51.86 24,988,464 +0.08(+0.15%)
Mar 13, 2018 52.52 53.78 51.39 51.78 45,552,168 +0.26(+0.50%)
Mar 12, 2018 51.86 51.95 50.50 51.52 31,996,676 -0.67(-1.28%)
Mar 09, 2018 51.27 52.30 51.00 52.19 32,727,914 +1.45(+2.86%)
Mar 08, 2018 51.79 52.08 50.47 50.74 29,315,546 -0.58(-1.13%)
Mar 07, 2018 51.48 51.32 30,667,812 +0.61(+1.20%)
Mar 06, 2018 50.16 51.33 50.15 50.71 38,986,080 +0.96(+1.93%)
Mar 05, 2018 48.57 49.80 48.04 49.75 30,810,096 +0.77(+1.57%)
Mar 02, 2018 47.20 49.05 46.96 48.98 33,310,592 +1.14(+2.38%)
Mar 01, 2018 49.50 49.72 47.47 47.84 36,321,624 -1.45(-2.94%)
Feb 28, 2018 50.18 50.34 49.28 49.29 34,613,760 -0.62(-1.24%)
Feb 27, 2018 49.37 50.90 49.31 49.91 43,605,788 +0.80(+1.63%)
Feb 26, 2018 48.20 49.13 48.11 49.11 26,970,662 +1.38(+2.89%)
Feb 23, 2018 46.34 47.79 46.30 47.73 26,040,912 +1.93(+4.21%)
Feb 22, 2018 45.62 45.80 16,642,158 -0.14(-0.30%)
Feb 21, 2018 46.67 47.06 45.92 45.94 27,501,542 -0.38(-0.82%)
Feb 20, 2018 46.55 45.39 46.32 25,508,642 +0.76(+1.67%)
Feb 16, 2018 45.56 45.56 45.56 0 -0.36(-0.78%)
Feb 15, 2018 45.88 45.99 45.20 45.92 22,944,568 +0.54(+1.19%)
Feb 14, 2018 44.07 45.51 44.04 45.38 19,919,376 +0.92(+2.07%)
Feb 13, 2018 44.77 44.26 44.46 19,455,792 -0.37(-0.83%)
Feb 12, 2018 44.15 45.16 44.09 44.83 28,373,784 +0.88(+2.00%)
Feb 09, 2018 43.50 44.28 42.04 43.95 49,301,140 +1.20(+2.81%)
Feb 08, 2018 45.28 45.42 42.74 42.75 42,485,920 -2.45(-5.42%)
Feb 07, 2018 44.58 46.30 44.34 45.20 37,481,704 +0.29(+0.65%)
Feb 06, 2018 44.02 44.92 43.03 44.91 58,134,704 -0.72(-1.58%)
Feb 05, 2018 46.35 47.26 45.05 45.63 47,520,616 -0.52(-1.13%)
Feb 02, 2018 47.32 47.79 46.10 46.15 28,663,028 -1.50(-3.15%)
Feb 01, 2018 47.70 48.47 47.45 47.65 28,829,984 -0.49(-1.02%)
Jan 31, 2018 49.23 49.25 47.57 48.14 41,580,208 -0.65(-1.33%)
Jan 30, 2018 49.48 49.90 48.74 48.79 32,806,792 -1.19(-2.38%)
Jan 29, 2018 49.60 50.85 49.37 49.98 46,295,936 -0.10(-0.20%)
Jan 26, 2018 48.38 50.15 48.12 50.08 86,916,080 +4.78(+10.55%)
Jan 25, 2018 45.88 46.34 45.17 45.30 36,421,176 -0.21(-0.46%)
Jan 24, 2018 45.90 46.13 45.00 45.51 33,758,140 -0.55(-1.19%)
Jan 23, 2018 45.81 46.09 45.63 46.06 22,126,448 +0.31(+0.68%)
Jan 22, 2018 44.80 45.79 44.79 45.75 27,676,022 +0.93(+2.07%)
Jan 19, 2018 44.62 44.88 44.25 44.82 25,780,216 +0.34(+0.76%)
Jan 18, 2018 44.40 44.73 44.17 44.48 26,825,388 +0.09(+0.20%)
Jan 17, 2018 43.55 44.45 43.51 44.39 32,348,208 +1.25(+2.90%)
Jan 16, 2018 43.55 43.79 42.88 43.14 38,363,132 -0.10(-0.23%)
Jan 12, 2018 43.24 43.24 43.24 0 -0.17(-0.39%)
Jan 11, 2018 42.80 43.58 42.45 43.41 35,326,792 +0.91(+2.14%)
Jan 10, 2018 42.44 42.50 45,724,872 -1.12(-2.57%)
Jan 09, 2018 44.70 44.84 43.49 43.62 44,274,728 -1.12(-2.50%)
Jan 08, 2018 44.27 44.84 43.96 44.74 33,720,684 +0.00(+0.00%)
Jan 05, 2018 44.43 45.15 43.90 44.74 41,824,008 +0.31(+0.70%)
Jan 04, 2018 43.52 44.65 42.69 44.43 89,185,384 -0.83(-1.83%)
Jan 03, 2018 45.47 46.21 43.65 45.26 116,377,544 -1.59(-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.