Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 47.55 47.55 47.55 0 +0.26(+0.54%)
Mar 28, 2018 47.84 48.13 47.08 47.29 2,856,635 +0.34(+0.73%)
Mar 27, 2018 48.26 48.29 46.64 46.95 1,501,913 -0.78(-1.64%)
Mar 26, 2018 47.55 47.75 47.01 47.74 949,768 +0.77(+1.63%)
Mar 23, 2018 47.87 48.00 46.93 46.97 933,727 -0.24(-0.50%)
Mar 22, 2018 47.63 47.93 47.08 47.21 1,612,189 -0.55(-1.15%)
Mar 21, 2018 47.83 48.25 47.69 47.76 636,199 -0.14(-0.29%)
Mar 20, 2018 47.55 47.95 47.46 47.89 966,228 +0.48(+1.01%)
Mar 19, 2018 47.71 47.74 46.80 47.41 1,875,270 -2.26(-4.54%)
Mar 16, 2018 49.78 49.81 49.39 49.67 983,137 -0.69(-1.36%)
Mar 15, 2018 50.33 50.60 50.14 50.36 547,417 +0.38(+0.77%)
Mar 14, 2018 49.98 50.16 49.76 49.97 945,587 +0.86(+1.76%)
Mar 13, 2018 49.38 49.64 48.99 49.11 1,282,502 +0.06(+0.12%)
Mar 12, 2018 49.06 49.42 48.96 49.05 1,412,552 -1.36(-2.70%)
Mar 09, 2018 50.19 50.45 49.89 50.42 1,314,286 +0.12(+0.23%)
Mar 08, 2018 50.19 50.42 50.06 50.30 809,320 +0.38(+0.77%)
Mar 07, 2018 50.11 49.91 1,255,009 +0.72(+1.46%)
Mar 06, 2018 49.21 49.52 49.09 49.20 1,090,874 -0.36(-0.73%)
Mar 05, 2018 48.40 49.75 48.40 49.56 1,130,379 +0.83(+1.71%)
Mar 02, 2018 47.73 48.77 47.51 48.73 859,698 +0.94(+1.97%)
Mar 01, 2018 48.85 48.98 47.39 47.79 1,210,711 -1.71(-3.45%)
Feb 28, 2018 49.86 50.02 49.47 49.49 880,354 +0.19(+0.38%)
Feb 27, 2018 49.83 49.94 49.26 49.31 876,237 -0.64(-1.28%)
Feb 26, 2018 49.72 50.01 49.56 49.94 895,133 +0.68(+1.37%)
Feb 23, 2018 49.20 49.30 48.67 49.27 1,466,146 +0.37(+0.76%)
Feb 22, 2018 48.72 48.89 903,085 +0.34(+0.71%)
Feb 21, 2018 49.09 49.57 48.54 48.55 934,588 +0.09(+0.18%)
Feb 20, 2018 48.45 48.93 48.36 48.46 712,471 -0.14(-0.28%)
Feb 16, 2018 48.60 48.60 48.60 0 +0.73(+1.52%)
Feb 15, 2018 47.99 47.99 47.25 47.87 635,916 +0.22(+0.45%)
Feb 14, 2018 46.25 47.75 46.22 47.66 1,369,531 +1.34(+2.90%)
Feb 13, 2018 46.18 46.43 45.90 46.32 1,334,886 -1.03(-2.18%)
Feb 12, 2018 46.81 47.56 46.36 47.35 1,235,458 +1.20(+2.59%)
Feb 09, 2018 46.54 46.86 44.46 46.15 2,144,895 +0.09(+0.19%)
Feb 08, 2018 47.64 47.83 46.06 46.06 2,628,380 -3.10(-6.30%)
Feb 07, 2018 49.53 49.97 48.97 49.16 1,153,904 -0.64(-1.28%)
Feb 06, 2018 48.07 50.20 47.87 49.80 2,717,697 +1.54(+3.19%)
Feb 05, 2018 49.71 49.72 47.38 48.26 2,642,009 -2.74(-5.37%)
Feb 02, 2018 51.98 52.88 50.58 50.99 4,031,422 +2.79(+5.78%)
Feb 01, 2018 47.65 48.69 47.56 48.21 1,843,193 +1.19(+2.52%)
Jan 31, 2018 47.01 47.21 46.83 47.02 868,998 +0.58(+1.25%)
Jan 30, 2018 46.63 46.69 46.53 46.44 929,259 -0.51(-1.09%)
Jan 29, 2018 47.67 47.69 46.65 46.95 3,141,125 -1.58(-3.25%)
Jan 26, 2018 47.84 48.55 47.80 48.53 1,134,860 +1.06(+2.23%)
Jan 25, 2018 47.57 48.18 47.26 47.47 1,241,169 -0.74(-1.53%)
Jan 24, 2018 48.94 48.94 47.99 48.21 1,775,207 -1.25(-2.52%)
Jan 23, 2018 50.58 50.94 48.93 49.45 2,479,344 -0.37(-0.75%)
Jan 22, 2018 49.19 49.84 49.14 49.83 815,697 +0.89(+1.82%)
Jan 19, 2018 48.92 49.06 48.78 48.93 532,642 +0.71(+1.46%)
Jan 18, 2018 48.40 48.40 48.08 48.23 581,776 -0.64(-1.30%)
Jan 17, 2018 48.49 49.01 48.22 48.87 799,952 +0.85(+1.78%)
Jan 16, 2018 48.85 49.44 47.87 48.01 1,415,921 -1.06(-2.16%)
Jan 12, 2018 49.07 49.07 49.07 0 -0.25(-0.50%)
Jan 11, 2018 48.92 49.36 48.87 49.32 877,733 +0.49(+1.00%)
Jan 10, 2018 48.79 49.01 48.52 48.83 1,071,915 +0.23(+0.46%)
Jan 09, 2018 48.83 48.85 48.47 48.60 1,078,078 +0.54(+1.12%)
Jan 08, 2018 47.87 48.07 47.80 48.06 629,924 +0.29(+0.62%)
Jan 05, 2018 47.26 47.86 47.25 47.77 1,382,650 +1.42(+3.07%)
Jan 04, 2018 45.91 46.35 45.91 46.34 785,719 +0.93(+2.05%)
Jan 03, 2018 45.05 45.47 45.02 45.41 624,991 +0.50(+1.11%)
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.