Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 47.97 47.97 47.97 0 +0.58(+1.23%)
Mar 28, 2018 47.49 47.87 47.26 47.38 1,561,594 +0.05(+0.11%)
Mar 27, 2018 46.65 48.00 46.39 47.33 2,110,297 +0.87(+1.88%)
Mar 26, 2018 46.00 46.55 45.83 46.46 1,568,866 +0.71(+1.56%)
Mar 23, 2018 46.66 47.02 45.66 45.75 1,464,769 -0.77(-1.66%)
Mar 22, 2018 46.49 47.40 46.35 46.52 1,461,185 +0.02(+0.04%)
Mar 21, 2018 46.82 47.34 46.39 46.50 1,330,176 -0.19(-0.42%)
Mar 20, 2018 46.83 47.05 46.58 46.70 1,151,968 -0.06(-0.13%)
Mar 19, 2018 46.99 47.26 46.53 46.76 1,340,026 -0.25(-0.52%)
Mar 16, 2018 46.49 47.13 46.48 47.00 3,346,125 +0.61(+1.31%)
Mar 15, 2018 46.30 46.95 46.19 46.39 1,787,247 +0.12(+0.26%)
Mar 14, 2018 45.93 46.48 45.90 46.27 2,435,480 +0.46(+1.00%)
Mar 13, 2018 45.86 46.29 45.64 45.82 1,892,381 +0.12(+0.25%)
Mar 12, 2018 45.48 45.86 45.44 45.70 1,856,438 +0.35(+0.78%)
Mar 09, 2018 45.21 45.41 44.88 45.35 2,449,019 +0.11(+0.24%)
Mar 08, 2018 45.22 45.42 45.00 45.24 1,205,740 +0.24(+0.52%)
Mar 07, 2018 44.58 45.00 2,143,763 -0.30(-0.67%)
Mar 06, 2018 46.21 46.21 45.24 45.31 1,987,537 -0.99(-2.14%)
Mar 05, 2018 45.31 46.47 45.09 46.30 2,279,994 +0.92(+2.02%)
Mar 02, 2018 45.40 45.88 44.91 45.38 1,719,753 +0.06(+0.13%)
Mar 01, 2018 45.59 46.06 45.09 45.32 2,196,147 -0.29(-0.63%)
Feb 28, 2018 46.30 46.40 45.59 45.61 2,201,757 -0.50(-1.07%)
Feb 27, 2018 46.98 47.29 46.03 46.10 2,189,301 -0.72(-1.54%)
Feb 26, 2018 47.36 47.36 46.52 46.83 1,724,292 -0.50(-1.06%)
Feb 23, 2018 45.94 47.36 45.89 47.33 2,373,715 +1.48(+3.22%)
Feb 22, 2018 46.47 45.85 1,970,684 +0.16(+0.35%)
Feb 21, 2018 46.22 46.57 45.68 45.69 2,071,888 -0.57(-1.23%)
Feb 20, 2018 47.05 47.26 46.03 46.26 2,781,767 -1.04(-2.20%)
Feb 16, 2018 47.31 47.31 47.31 0 +0.05(+0.11%)
Feb 15, 2018 46.09 47.26 46.00 47.25 3,019,891 +1.33(+2.89%)
Feb 14, 2018 46.10 46.42 45.66 45.93 1,678,784 -0.48(-1.03%)
Feb 13, 2018 46.07 46.57 45.63 46.41 1,430,543 +0.15(+0.33%)
Feb 12, 2018 46.55 46.57 45.77 46.26 2,130,040 -0.29(-0.63%)
Feb 09, 2018 44.58 46.80 44.56 46.55 5,435,090 +2.38(+5.38%)
Feb 08, 2018 44.53 45.61 44.16 44.17 4,635,234 -0.50(-1.13%)
Feb 07, 2018 44.52 45.21 44.35 44.68 3,157,700 +0.16(+0.36%)
Feb 06, 2018 44.95 45.07 43.58 44.52 2,882,128 -1.29(-2.81%)
Feb 05, 2018 46.13 46.48 45.37 45.80 1,312,123 -0.30(-0.66%)
Feb 02, 2018 46.12 46.54 46.00 46.10 1,715,084 -0.27(-0.58%)
Feb 01, 2018 47.56 47.56 46.16 46.37 3,770,620 -1.19(-2.51%)
Jan 31, 2018 47.14 47.66 46.85 47.57 2,460,403 +0.45(+0.96%)
Jan 30, 2018 46.96 47.28 46.81 47.11 1,547,304 +0.18(+0.38%)
Jan 29, 2018 47.53 47.57 46.92 46.94 1,512,499 -0.87(-1.83%)
Jan 26, 2018 47.77 47.95 47.25 47.81 1,924,650 +0.15(+0.32%)
Jan 25, 2018 46.82 47.75 46.77 47.66 2,201,485 +0.84(+1.79%)
Jan 24, 2018 47.05 47.18 46.76 46.82 3,091,859 -0.28(-0.59%)
Jan 23, 2018 46.46 47.36 46.43 47.10 1,606,616 +0.65(+1.39%)
Jan 22, 2018 46.59 46.90 46.41 46.45 1,268,654 +0.12(+0.25%)
Jan 19, 2018 46.71 46.86 46.28 46.33 1,726,357 -0.19(-0.42%)
Jan 18, 2018 46.83 46.86 46.13 46.52 2,152,138 -0.34(-0.72%)
Jan 17, 2018 46.73 46.99 46.45 46.86 1,905,912 +0.28(+0.59%)
Jan 16, 2018 46.76 46.97 46.05 46.58 1,984,580 -0.05(-0.11%)
Jan 12, 2018 46.63 46.63 46.63 0 -0.53(-1.12%)
Jan 11, 2018 47.62 47.66 46.94 47.16 1,783,057 -0.28(-0.58%)
Jan 10, 2018 47.36 47.44 1,211,341 -0.71(-1.47%)
Jan 09, 2018 48.63 48.71 48.07 48.15 1,374,467 -0.63(-1.29%)
Jan 08, 2018 48.39 48.79 48.11 48.78 1,147,955 +0.57(+1.18%)
Jan 05, 2018 48.40 48.56 48.07 48.20 1,573,323 -0.03(-0.07%)
Jan 04, 2018 48.68 49.14 48.15 48.24 1,961,431 -0.55(-1.14%)
Jan 03, 2018 48.85 49.25 48.57 48.79 1,635,645 -0.25(-0.51%)
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.