Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 44.02 44.02 44.02 0 +2.10(+5.00%)
Mar 28, 2018 42.68 42.85 41.42 41.92 44,924,004 -1.34(-3.11%)
Mar 27, 2018 44.80 45.01 42.92 43.27 45,862,288 -1.09(-2.46%)
Mar 26, 2018 42.88 44.36 42.53 44.36 46,489,900 +2.64(+6.32%)
Mar 23, 2018 42.76 43.10 41.72 41.72 44,586,212 -1.24(-2.89%)
Mar 22, 2018 42.88 43.92 42.77 42.96 36,564,492 -0.62(-1.42%)
Mar 21, 2018 43.57 44.09 43.25 43.58 27,493,968 +0.01(+0.02%)
Mar 20, 2018 43.00 43.79 42.98 43.57 26,282,684 +0.61(+1.42%)
Mar 19, 2018 42.88 43.30 42.20 42.96 36,808,992 -0.29(-0.66%)
Mar 16, 2018 43.25 43.70 43.10 43.25 50,355,244 +0.25(+0.57%)
Mar 15, 2018 44.14 44.20 43.00 43.00 30,307,330 -0.83(-1.89%)
Mar 14, 2018 44.10 43.38 43.83 29,565,458 +0.07(+0.15%)
Mar 13, 2018 44.39 45.45 43.43 43.76 53,895,696 +0.22(+0.50%)
Mar 12, 2018 43.83 43.91 42.68 43.54 37,857,324 -0.57(-1.28%)
Mar 09, 2018 43.33 44.20 43.10 44.11 38,722,500 +1.23(+2.86%)
Mar 08, 2018 43.77 44.02 42.66 42.88 34,685,108 -0.49(-1.13%)
Mar 07, 2018 43.51 43.38 36,285,060 +0.52(+1.20%)
Mar 06, 2018 42.39 43.38 42.39 42.86 46,126,936 +0.81(+1.93%)
Mar 05, 2018 41.05 42.09 40.60 42.05 36,453,404 +0.65(+1.57%)
Mar 02, 2018 39.89 41.46 39.69 41.40 39,411,904 +0.96(+2.38%)
Mar 01, 2018 41.84 42.02 40.12 40.43 42,974,448 -1.23(-2.94%)
Feb 28, 2018 42.41 42.55 41.65 41.66 40,953,764 -0.52(-1.24%)
Feb 27, 2018 41.73 43.02 41.68 42.18 51,592,812 +0.68(+1.63%)
Feb 26, 2018 40.74 41.52 40.66 41.51 31,910,724 +1.17(+2.89%)
Feb 23, 2018 39.17 40.39 39.14 40.34 30,810,676 +1.63(+4.21%)
Feb 22, 2018 38.56 38.71 19,690,406 -0.12(-0.30%)
Feb 21, 2018 39.45 39.77 38.81 38.83 32,538,842 -0.32(-0.82%)
Feb 20, 2018 39.34 38.36 39.15 30,180,914 +0.64(+1.67%)
Feb 16, 2018 38.51 38.51 38.51 0 -0.30(-0.78%)
Feb 15, 2018 38.78 38.87 38.20 38.81 27,147,192 +0.46(+1.19%)
Feb 14, 2018 37.25 38.46 37.22 38.35 23,567,894 +0.78(+2.07%)
Feb 13, 2018 37.84 37.40 37.58 23,019,398 -0.31(-0.83%)
Feb 12, 2018 37.32 38.17 37.26 37.89 33,570,848 +0.74(+2.00%)
Feb 09, 2018 36.77 37.43 35.53 37.15 58,331,348 +1.01(+2.81%)
Feb 08, 2018 38.27 38.39 36.12 36.13 50,267,824 -2.07(-5.42%)
Feb 07, 2018 37.68 39.13 37.48 38.20 44,347,012 +0.25(+0.65%)
Feb 06, 2018 37.21 37.97 36.37 37.96 68,782,904 -0.35(-0.93%)
Feb 05, 2018 38.92 39.68 37.83 38.31 56,596,792 -0.44(-1.13%)
Feb 02, 2018 39.73 40.13 38.71 38.75 34,137,508 -1.26(-3.15%)
Feb 01, 2018 40.05 40.70 39.84 40.01 34,336,352 -0.41(-1.02%)
Jan 31, 2018 41.34 41.35 39.94 40.42 49,521,800 -0.55(-1.33%)
Jan 30, 2018 41.55 41.90 40.92 40.97 39,072,708 -1.00(-2.38%)
Jan 29, 2018 41.65 42.70 41.45 41.96 55,138,208 -0.08(-0.20%)
Jan 26, 2018 40.62 42.11 40.40 42.05 103,516,576 +4.01(+10.55%)
Jan 25, 2018 38.52 38.91 37.93 38.04 43,377,420 -0.18(-0.46%)
Jan 24, 2018 38.54 38.73 37.78 38.21 40,205,760 -0.46(-1.19%)
Jan 23, 2018 38.46 38.70 38.31 38.67 26,352,478 +0.26(+0.68%)
Jan 22, 2018 37.62 38.44 37.61 38.41 32,961,990 +0.78(+2.08%)
Jan 19, 2018 37.46 37.68 37.15 37.63 30,704,096 +0.29(+0.76%)
Jan 18, 2018 37.28 37.56 37.09 37.35 31,948,890 +0.08(+0.20%)
Jan 17, 2018 36.56 37.32 36.53 37.27 38,526,540 +1.05(+2.90%)
Jan 16, 2018 36.57 36.77 36.01 36.22 45,690,280 -0.08(-0.23%)
Jan 12, 2018 36.31 36.31 36.31 0 -0.14(-0.39%)
Jan 11, 2018 35.94 36.59 35.64 36.45 42,074,016 +0.76(+2.14%)
Jan 10, 2018 35.63 35.68 54,458,072 -0.94(-2.57%)
Jan 09, 2018 37.53 37.65 36.52 36.62 52,730,960 -0.94(-2.50%)
Jan 08, 2018 37.17 37.65 36.91 37.57 40,161,152 +0.00(+0.00%)
Jan 05, 2018 37.30 37.91 36.86 37.57 49,812,164 +0.26(+0.70%)
Jan 04, 2018 36.54 37.49 35.84 37.30 106,219,304 -0.70(-1.83%)
Jan 03, 2018 38.18 38.80 36.65 38.00 138,605,024 -1.34(-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.