Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 49.08 49.08 49.08 0 +1.02(+2.12%)
Mar 28, 2018 48.19 48.33 47.77 48.07 13,287,052 -0.22(-0.45%)
Mar 27, 2018 49.18 49.25 48.15 48.28 13,700,145 -0.86(-1.74%)
Mar 26, 2018 48.82 49.18 48.27 49.14 11,207,176 +1.55(+3.27%)
Mar 23, 2018 48.60 48.70 47.57 47.59 20,943,348 -0.93(-1.92%)
Mar 22, 2018 49.06 49.28 48.47 48.52 17,184,558 -1.63(-3.25%)
Mar 21, 2018 49.80 50.37 49.69 50.15 14,633,619 +0.28(+0.56%)
Mar 20, 2018 49.77 49.99 49.65 49.87 8,985,774 +0.54(+1.09%)
Mar 19, 2018 49.57 49.65 49.05 49.33 10,566,079 -0.54(-1.08%)
Mar 16, 2018 49.87 50.02 49.79 49.87 7,608,158 -0.11(-0.22%)
Mar 15, 2018 50.32 50.39 49.83 49.98 11,676,734 -0.18(-0.37%)
Mar 14, 2018 50.42 50.48 49.88 50.17 9,097,916 +0.13(+0.27%)
Mar 13, 2018 50.73 50.77 49.88 50.03 16,840,570 -0.46(-0.92%)
Mar 12, 2018 50.42 50.57 50.24 50.49 20,798,866 +0.11(+0.22%)
Mar 09, 2018 49.76 50.39 49.71 50.39 12,081,702 +1.03(+2.08%)
Mar 08, 2018 49.44 49.48 49.13 49.36 6,742,166 -0.01(-0.02%)
Mar 07, 2018 49.39 48.80 49.37 10,729,817 +0.03(+0.07%)
Mar 06, 2018 49.70 49.70 49.20 49.33 9,954,455 +0.46(+0.95%)
Mar 05, 2018 48.98 48.28 48.87 12,574,316 +0.01(+0.02%)
Mar 02, 2018 48.13 48.96 47.86 48.86 12,158,071 +0.18(+0.38%)
Mar 01, 2018 49.10 49.41 48.23 48.68 27,257,568 -0.01(-0.02%)
Feb 28, 2018 49.50 49.50 48.69 48.69 20,227,554 -0.67(-1.36%)
Feb 27, 2018 50.18 50.20 49.36 49.36 15,853,482 -1.43(-2.81%)
Feb 26, 2018 50.48 50.80 50.20 50.79 12,798,860 +0.44(+0.87%)
Feb 23, 2018 50.11 50.37 49.87 50.35 9,974,051 +0.80(+1.61%)
Feb 22, 2018 49.44 49.55 13,751,093 +0.13(+0.27%)
Feb 21, 2018 49.96 50.45 49.41 49.42 20,383,952 -0.07(-0.14%)
Feb 20, 2018 49.30 49.66 49.27 49.49 17,442,384 -0.65(-1.29%)
Feb 16, 2018 50.13 50.13 50.13 0 -0.18(-0.37%)
Feb 15, 2018 50.23 50.49 49.89 50.32 21,960,908 +0.92(+1.87%)
Feb 14, 2018 48.11 49.51 48.11 49.39 15,604,016 +1.16(+2.40%)
Feb 13, 2018 48.34 48.23 17,794,030 +0.36(+0.75%)
Feb 12, 2018 47.77 48.21 47.40 47.87 18,691,206 +0.67(+1.42%)
Feb 09, 2018 47.06 47.51 45.79 47.20 25,642,774 +0.82(+1.76%)
Feb 08, 2018 48.33 48.37 46.38 46.38 22,647,770 -1.61(-3.34%)
Feb 07, 2018 48.63 48.86 47.97 47.99 29,839,134 -1.48(-2.99%)
Feb 06, 2018 48.02 49.87 47.83 49.47 32,223,450 +0.89(+1.83%)
Feb 05, 2018 49.61 50.07 47.99 48.58 19,949,552 -1.16(-2.33%)
Feb 02, 2018 50.48 50.51 49.67 49.74 19,012,970 -1.26(-2.47%)
Feb 01, 2018 51.21 51.41 50.97 51.00 22,049,254 -0.64(-1.24%)
Jan 31, 2018 51.91 51.95 51.28 51.64 16,951,514 +0.39(+0.75%)
Jan 30, 2018 51.43 51.43 51.28 51.25 16,602,042 -0.68(-1.31%)
Jan 29, 2018 52.10 52.13 51.85 51.93 20,562,166 -0.76(-1.44%)
Jan 26, 2018 52.37 52.70 52.24 52.69 8,908,372 +0.71(+1.36%)
Jan 25, 2018 52.10 52.45 51.86 51.98 10,235,527 -0.07(-0.13%)
Jan 24, 2018 51.93 52.15 51.70 52.05 11,070,526 +0.46(+0.90%)
Jan 23, 2018 51.36 51.59 51.28 51.59 11,024,776 +0.20(+0.39%)
Jan 22, 2018 51.07 51.39 50.97 51.39 8,883,386 +0.29(+0.58%)
Jan 19, 2018 50.95 51.09 50.77 51.09 9,878,385 +0.41(+0.81%)
Jan 18, 2018 50.60 50.73 50.53 50.68 9,219,174 +0.05(+0.10%)
Jan 17, 2018 50.36 50.76 50.30 50.63 10,884,556 +0.65(+1.29%)
Jan 16, 2018 50.39 50.52 49.93 49.98 17,595,246 -0.27(-0.54%)
Jan 12, 2018 50.25 50.25 50.25 0 +0.50(+1.00%)
Jan 11, 2018 49.42 49.77 49.41 49.75 10,990,296 +0.35(+0.71%)
Jan 10, 2018 49.52 49.40 12,404,235 -0.32(-0.64%)
Jan 09, 2018 49.78 49.79 49.52 49.72 8,319,637 -0.11(-0.22%)
Jan 08, 2018 49.71 49.90 49.69 49.83 8,058,137 +0.03(+0.07%)
Jan 05, 2018 49.50 49.82 49.44 49.80 12,661,090 +0.42(+0.85%)
Jan 04, 2018 49.29 49.45 49.25 49.38 21,747,986 +0.20(+0.41%)
Jan 03, 2018 48.96 49.23 48.96 49.17 11,920,504 +0.43(+0.88%)
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.