Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 40.66 40.66 40.66 0 +0.31(+0.78%)
Mar 28, 2018 40.53 41.20 40.03 40.34 171,901,200 -0.45(-1.11%)
Mar 27, 2018 42.09 42.44 40.45 40.79 168,728,192 -1.07(-2.56%)
Mar 26, 2018 40.73 41.95 40.34 41.87 154,879,136 +1.90(+4.75%)
Mar 23, 2018 40.81 41.18 39.97 39.97 169,310,304 -0.95(-2.32%)
Mar 22, 2018 41.20 41.85 40.86 40.92 171,020,464 -0.59(-1.41%)
Mar 21, 2018 42.42 42.43 41.50 41.50 152,865,136 -0.96(-2.27%)
Mar 20, 2018 42.47 42.84 42.39 42.47 81,074,992 -0.01(-0.03%)
Mar 19, 2018 43.01 42.08 42.48 137,980,448 -0.66(-1.53%)
Mar 16, 2018 43.29 43.41 43.04 43.14 162,608,272 -0.15(-0.35%)
Mar 15, 2018 43.26 43.68 43.15 43.29 93,838,168 +0.05(+0.12%)
Mar 14, 2018 43.70 43.74 43.21 43.24 121,118,896 -0.37(-0.85%)
Mar 13, 2018 44.25 44.47 43.44 43.61 130,740,672 -0.42(-0.96%)
Mar 12, 2018 43.69 44.20 43.67 44.04 132,878,312 +0.42(+0.97%)
Mar 09, 2018 43.12 43.62 42.99 43.61 132,816,016 +0.74(+1.72%)
Mar 08, 2018 42.52 42.92 42.42 42.88 97,494,088 +0.46(+1.09%)
Mar 07, 2018 42.24 42.41 130,795,696 -0.40(-0.93%)
Mar 06, 2018 43.11 43.20 42.68 42.81 96,771,296 -0.04(-0.08%)
Mar 05, 2018 42.46 43.07 42.30 42.85 117,159,536 +0.15(+0.35%)
Mar 02, 2018 41.87 42.72 41.79 42.70 158,684,944 +0.29(+0.69%)
Mar 01, 2018 43.27 43.56 41.84 42.41 201,246,400 -0.76(-1.75%)
Feb 28, 2018 43.44 43.77 43.15 43.16 155,470,736 -0.07(-0.15%)
Feb 27, 2018 43.40 43.74 43.17 43.23 160,547,360 -0.14(-0.32%)
Feb 26, 2018 42.73 43.47 42.70 43.37 157,341,328 +0.84(+1.98%)
Feb 23, 2018 42.09 42.57 42.05 42.53 139,530,848 +0.73(+1.74%)
Feb 22, 2018 41.80 127,764,168 +0.35(+0.84%)
Feb 21, 2018 41.88 42.19 41.44 41.46 154,362,752 -0.19(-0.45%)
Feb 20, 2018 41.69 42.23 41.54 41.64 139,917,856 -0.14(-0.34%)
Feb 16, 2018 41.78 41.78 41.78 0 -0.14(-0.32%)
Feb 15, 2018 41.15 41.94 40.95 41.92 210,909,856 +1.36(+3.36%)
Feb 14, 2018 39.51 40.60 39.47 40.56 167,272,944 +0.73(+1.84%)
Feb 13, 2018 39.92 39.82 134,087,480 +0.40(+1.00%)
Feb 12, 2018 38.41 39.72 38.17 39.43 250,865,408 +1.53(+4.03%)
Feb 09, 2018 38.06 38.26 36.41 37.90 291,639,168 +0.34(+0.91%)
Feb 08, 2018 38.80 38.98 37.53 37.56 224,020,144 -1.06(-2.75%)
Feb 07, 2018 39.48 39.56 38.51 38.62 212,843,584 -0.84(-2.14%)
Feb 06, 2018 37.48 39.63 37.30 39.47 281,716,768 +1.58(+4.18%)
Feb 05, 2018 38.52 39.67 37.76 37.88 298,674,944 -0.97(-2.50%)
Feb 02, 2018 40.19 40.34 38.76 38.85 357,703,072 -1.76(-4.34%)
Feb 01, 2018 40.47 40.82 40.37 40.62 193,112,000 +0.08(+0.21%)
Jan 31, 2018 40.40 40.78 40.31 40.53 133,613,256 +0.11(+0.28%)
Jan 30, 2018 40.07 40.52 39.87 40.42 189,957,728 -0.24(-0.59%)
Jan 29, 2018 41.19 41.19 40.45 40.66 209,043,712 -0.86(-2.07%)
Jan 26, 2018 41.64 41.64 41.17 41.52 161,692,544 +0.10(+0.23%)
Jan 25, 2018 42.24 42.34 41.28 41.42 171,355,392 -0.75(-1.79%)
Jan 24, 2018 42.91 42.92 41.93 42.18 212,364,016 -0.68(-1.59%)
Jan 23, 2018 42.92 43.44 42.81 42.86 134,871,888 +0.01(+0.02%)
Jan 22, 2018 42.92 43.04 42.75 42.85 111,874,984 -0.35(-0.82%)
Jan 19, 2018 43.24 43.47 42.95 43.20 133,941,952 -0.19(-0.45%)
Jan 18, 2018 43.42 43.60 43.16 43.40 128,447,528 +0.04(+0.09%)
Jan 17, 2018 42.64 43.39 42.38 43.36 141,790,992 +0.70(+1.65%)
Jan 16, 2018 43.07 43.43 42.64 42.65 121,960,808 -0.22(-0.51%)
Jan 12, 2018 42.87 42.87 42.87 0 +0.44(+1.03%)
Jan 11, 2018 42.27 42.48 42.24 42.43 77,064,800 +0.24(+0.57%)
Jan 10, 2018 42.20 42.19 98,943,872 -0.01(-0.02%)
Jan 09, 2018 42.26 42.38 41.98 42.20 88,989,104 -0.00(-0.01%)
Jan 08, 2018 42.21 42.51 42.11 42.21 84,838,680 -0.16(-0.37%)
Jan 05, 2018 41.99 42.45 41.89 42.36 97,735,152 +0.48(+1.14%)
Jan 04, 2018 41.77 41.99 41.66 41.89 92,387,672 +0.19(+0.46%)
Jan 03, 2018 42.26 41.63 41.69 121,821,600 -0.01(-0.02%)
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.