Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 49.56 49.56 49.56 0 +1.03(+2.12%)
Mar 28, 2018 48.66 48.80 48.23 48.53 13,160,307 -0.22(-0.45%)
Mar 27, 2018 49.66 49.73 48.62 48.75 13,569,459 -0.87(-1.74%)
Mar 26, 2018 49.29 49.66 48.73 49.61 11,100,271 +1.57(+3.27%)
Mar 23, 2018 49.07 49.16 48.03 48.04 20,743,570 -0.94(-1.92%)
Mar 22, 2018 49.53 49.75 48.94 48.99 17,020,634 -1.65(-3.25%)
Mar 21, 2018 50.28 50.85 50.17 50.63 14,494,029 +0.28(+0.56%)
Mar 20, 2018 50.25 50.47 50.13 50.35 8,900,058 +0.54(+1.09%)
Mar 19, 2018 50.05 50.12 49.52 49.81 10,465,289 -0.54(-1.08%)
Mar 16, 2018 50.35 50.50 50.27 50.35 7,535,583 -0.11(-0.22%)
Mar 15, 2018 50.80 50.88 50.31 50.46 11,565,350 -0.19(-0.37%)
Mar 14, 2018 50.90 50.96 50.36 50.65 9,011,130 +0.14(+0.27%)
Mar 13, 2018 51.22 51.26 50.36 50.51 16,679,928 -0.47(-0.92%)
Mar 12, 2018 50.90 51.05 50.73 50.98 20,600,466 +0.11(+0.22%)
Mar 09, 2018 50.24 50.87 50.19 50.87 11,966,455 +1.04(+2.08%)
Mar 08, 2018 49.91 49.95 49.60 49.84 6,677,853 -0.01(-0.02%)
Mar 07, 2018 49.86 49.27 49.84 10,627,465 +0.03(+0.07%)
Mar 06, 2018 50.17 50.17 49.67 49.81 9,859,499 +0.47(+0.95%)
Mar 05, 2018 49.45 48.75 49.34 12,454,369 +0.01(+0.02%)
Mar 02, 2018 48.60 49.43 48.32 49.33 12,042,095 +0.19(+0.38%)
Mar 01, 2018 49.57 49.89 48.70 49.15 26,997,558 -0.01(-0.02%)
Feb 28, 2018 49.98 49.98 49.16 49.16 20,034,604 -0.68(-1.36%)
Feb 27, 2018 50.67 50.68 49.84 49.84 15,702,256 -1.44(-2.81%)
Feb 26, 2018 50.96 51.29 50.68 51.28 12,676,771 +0.44(+0.87%)
Feb 23, 2018 50.59 50.86 50.35 50.84 9,878,909 +0.81(+1.61%)
Feb 22, 2018 49.92 50.03 13,619,921 +0.14(+0.27%)
Feb 21, 2018 50.44 50.94 49.89 49.89 20,189,510 -0.07(-0.14%)
Feb 20, 2018 49.78 50.14 49.74 49.96 17,276,002 -0.65(-1.29%)
Feb 16, 2018 50.62 50.62 50.62 0 -0.19(-0.37%)
Feb 15, 2018 50.72 50.98 50.37 50.80 21,751,422 +0.93(+1.87%)
Feb 14, 2018 48.57 49.99 48.57 49.87 15,455,169 +1.17(+2.40%)
Feb 13, 2018 48.81 48.70 17,624,294 +0.36(+0.75%)
Feb 12, 2018 48.23 48.67 47.85 48.33 18,512,910 +0.68(+1.42%)
Feb 09, 2018 47.51 47.97 46.23 47.65 25,398,168 +0.82(+1.76%)
Feb 08, 2018 48.79 48.83 46.82 46.83 22,431,732 -1.62(-3.34%)
Feb 07, 2018 49.10 49.33 48.44 48.45 29,554,498 -1.49(-2.99%)
Feb 06, 2018 48.48 50.35 48.29 49.95 31,916,070 +0.90(+1.83%)
Feb 05, 2018 50.09 50.55 48.45 49.05 19,759,254 -1.17(-2.33%)
Feb 02, 2018 50.96 51.00 50.15 50.22 18,831,604 -1.27(-2.47%)
Feb 01, 2018 51.70 51.91 51.46 51.49 21,838,926 -0.64(-1.24%)
Jan 31, 2018 52.41 52.45 51.77 52.13 16,789,812 +0.39(+0.75%)
Jan 30, 2018 51.92 51.92 51.78 51.74 16,443,675 -0.69(-1.31%)
Jan 29, 2018 52.60 52.64 52.35 52.43 20,366,024 -0.76(-1.44%)
Jan 26, 2018 52.87 53.20 52.75 53.20 8,823,395 +0.71(+1.36%)
Jan 25, 2018 52.60 52.96 52.36 52.48 10,137,890 -0.07(-0.13%)
Jan 24, 2018 52.43 52.65 52.19 52.55 10,964,925 +0.47(+0.90%)
Jan 23, 2018 51.85 52.08 51.77 52.08 10,919,611 +0.20(+0.39%)
Jan 22, 2018 51.56 51.88 51.46 51.88 8,798,648 +0.30(+0.58%)
Jan 19, 2018 51.44 51.58 51.26 51.58 9,784,155 +0.42(+0.81%)
Jan 18, 2018 51.08 51.22 51.02 51.17 9,131,232 +0.05(+0.10%)
Jan 17, 2018 50.84 51.25 50.79 51.12 10,780,728 +0.65(+1.29%)
Jan 16, 2018 50.87 51.00 50.41 50.46 17,427,406 -0.27(-0.54%)
Jan 12, 2018 50.73 50.73 50.73 0 +0.50(+1.00%)
Jan 11, 2018 49.89 50.25 49.89 50.23 10,885,459 +0.36(+0.71%)
Jan 10, 2018 50.00 49.88 12,285,911 -0.32(-0.64%)
Jan 09, 2018 50.26 50.27 50.00 50.20 8,240,276 -0.11(-0.22%)
Jan 08, 2018 50.19 50.38 50.17 50.31 7,981,270 +0.03(+0.07%)
Jan 05, 2018 49.98 50.30 49.92 50.28 12,540,316 +0.42(+0.85%)
Jan 04, 2018 49.77 49.93 49.72 49.85 21,540,532 +0.20(+0.41%)
Jan 03, 2018 49.44 49.70 49.44 49.65 11,806,794 +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.