Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 47.10 47.36 46.48 46.48 16,591,544 -0.47(-1.01%)
Apr 27, 2018 46.85 47.10 46.83 46.95 9,709,597 +0.05(+0.10%)
Apr 26, 2018 47.23 47.44 46.67 46.91 17,098,630 -0.17(-0.37%)
Apr 25, 2018 47.29 47.31 46.52 47.08 16,988,494 -0.36(-0.77%)
Apr 24, 2018 47.70 48.16 47.19 47.44 16,889,398 -0.13(-0.27%)
Apr 23, 2018 47.41 47.86 46.92 47.57 25,097,830 +1.12(+2.41%)
Apr 20, 2018 46.47 46.80 46.31 46.45 12,218,346 +0.15(+0.32%)
Apr 19, 2018 46.52 46.84 46.12 46.30 13,343,844 -0.22(-0.48%)
Apr 18, 2018 46.91 47.07 46.26 46.52 14,233,723 -0.28(-0.59%)
Apr 17, 2018 47.25 47.34 46.55 46.80 19,420,304 +0.49(+1.06%)
Apr 16, 2018 45.61 46.78 45.14 46.31 28,547,138 +1.17(+2.59%)
Apr 13, 2018 45.07 45.26 44.72 45.14 12,733,569 +0.34(+0.76%)
Apr 12, 2018 44.69 45.15 44.33 44.80 15,121,329 +0.43(+0.96%)
Apr 11, 2018 44.26 44.64 44.13 44.37 11,414,781 -0.23(-0.51%)
Apr 10, 2018 44.75 44.84 44.25 44.60 16,362,788 +0.26(+0.59%)
Apr 09, 2018 43.42 45.33 43.07 44.34 29,430,516 +2.21(+5.25%)
Apr 06, 2018 42.86 43.09 41.77 42.13 15,833,011 -0.92(-2.15%)
Apr 05, 2018 43.47 43.72 42.98 43.05 15,800,860 -0.01(-0.02%)
Apr 04, 2018 42.22 43.18 42.16 43.06 11,275,429 +0.36(+0.83%)
Apr 03, 2018 42.11 42.75 41.71 42.71 11,708,834 +0.65(+1.54%)
Apr 02, 2018 42.95 43.15 41.81 42.06 16,969,276 -0.95(-2.20%)
Mar 29, 2018 43.01 43.01 43.01 0 -0.49(-1.13%)
Mar 28, 2018 42.67 43.69 42.65 43.50 16,076,914 +1.06(+2.49%)
Mar 27, 2018 42.63 43.07 42.22 42.44 20,492,812 -0.23(-0.54%)
Mar 26, 2018 42.67 42.76 41.82 42.67 12,627,784 +0.50(+1.18%)
Mar 23, 2018 42.89 43.20 42.11 42.17 14,996,377 -0.56(-1.31%)
Mar 22, 2018 42.82 43.41 42.66 42.73 16,178,083 -0.45(-1.04%)
Mar 21, 2018 43.24 43.65 42.96 43.18 12,677,297 +0.04(+0.09%)
Mar 20, 2018 43.23 43.38 42.92 43.14 9,853,768 +0.01(+0.02%)
Mar 19, 2018 43.95 43.96 42.82 43.13 14,976,054 -0.82(-1.87%)
Mar 16, 2018 43.57 44.10 43.49 43.95 26,600,862 +0.33(+0.76%)
Mar 15, 2018 43.39 44.00 43.34 43.62 12,762,557 +0.36(+0.82%)
Mar 14, 2018 43.64 43.76 42.88 43.27 14,130,537 -0.09(-0.20%)
Mar 13, 2018 43.65 43.65 43.07 43.36 14,955,137 +0.01(+0.02%)
Mar 12, 2018 43.64 43.95 43.25 43.35 13,731,951 +0.17(+0.40%)
Mar 09, 2018 43.09 43.21 42.83 43.18 11,260,126 +0.30(+0.69%)
Mar 08, 2018 42.69 42.92 42.56 42.88 9,340,170 +0.23(+0.53%)
Mar 07, 2018 42.74 42.09 42.65 14,433,926 +0.13(+0.31%)
Mar 06, 2018 42.67 42.83 42.17 42.52 11,836,431 -0.08(-0.18%)
Mar 05, 2018 42.47 42.84 42.34 42.60 16,748,232 +0.03(+0.07%)
Mar 02, 2018 41.88 42.62 41.59 42.56 11,401,103 +0.52(+1.23%)
Mar 01, 2018 42.49 42.91 41.83 42.05 16,631,834 -0.41(-0.96%)
Feb 28, 2018 43.11 43.18 42.45 42.45 14,385,085 -0.39(-0.91%)
Feb 27, 2018 43.78 43.82 42.83 42.85 11,862,235 -1.05(-2.39%)
Feb 26, 2018 43.07 43.99 43.07 43.90 15,481,726 +0.93(+2.17%)
Feb 23, 2018 42.92 43.07 42.73 42.96 11,575,960 +0.23(+0.55%)
Feb 22, 2018 42.61 42.73 13,446,572 +0.02(+0.04%)
Feb 21, 2018 43.09 43.41 42.71 42.71 13,701,135 -0.34(-0.78%)
Feb 20, 2018 43.94 43.96 43.03 43.05 17,198,796 -1.03(-2.33%)
Feb 16, 2018 44.08 44.08 44.08 0 +0.23(+0.54%)
Feb 15, 2018 43.84 42.95 43.84 12,898,527 +0.85(+1.99%)
Feb 14, 2018 42.53 43.14 42.50 42.99 14,595,825 +0.00(+0.00%)
Feb 13, 2018 42.99 21,747,408 -0.41(-0.96%)
Feb 12, 2018 43.34 43.76 43.03 43.40 16,144,790 +0.44(+1.02%)
Feb 09, 2018 43.18 43.38 41.78 42.96 23,729,606 +0.11(+0.26%)
Feb 08, 2018 43.88 44.21 42.84 42.85 26,574,724 -0.90(-2.06%)
Feb 07, 2018 43.20 44.40 43.14 43.75 17,446,990 +0.33(+0.76%)
Feb 06, 2018 43.18 44.45 42.54 43.43 39,435,832 -1.33(-2.97%)
Feb 05, 2018 45.63 46.16 43.71 44.76 24,539,860 -1.10(-2.39%)
Feb 02, 2018 46.52 46.96 45.63 45.85 15,662,731 -1.02(-2.17%)
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.