Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 44.89 45.58 43.74 44.09 42,633,464 -0.95(-2.11%)
Apr 27, 2018 47.35 47.65 44.61 45.03 81,832,488 -0.27(-0.60%)
Apr 26, 2018 44.63 45.49 44.47 45.31 46,254,052 +1.43(+3.25%)
Apr 25, 2018 44.29 44.50 43.21 43.88 30,132,792 -0.06(-0.14%)
Apr 24, 2018 44.30 45.81 43.68 43.94 49,753,776 +0.30(+0.68%)
Apr 23, 2018 44.14 44.32 43.43 43.64 25,414,916 -0.37(-0.83%)
Apr 20, 2018 44.56 44.65 43.45 44.01 31,509,204 -0.59(-1.32%)
Apr 19, 2018 45.22 45.23 44.08 44.60 29,763,538 -1.19(-2.59%)
Apr 18, 2018 45.71 46.42 45.55 45.78 25,951,338 +0.06(+0.13%)
Apr 17, 2018 45.19 45.86 45.17 45.73 24,851,650 +0.97(+2.18%)
Apr 16, 2018 44.66 44.86 44.23 44.75 22,073,754 +0.46(+1.04%)
Apr 13, 2018 45.32 45.44 44.07 44.29 24,454,238 -0.73(-1.63%)
Apr 12, 2018 43.97 45.49 43.94 45.02 34,867,360 +1.38(+3.17%)
Apr 11, 2018 43.55 44.18 43.40 43.64 20,567,436 -0.15(-0.33%)
Apr 10, 2018 43.66 43.97 42.99 43.79 30,930,690 +1.47(+3.47%)
Apr 09, 2018 41.98 43.65 41.98 42.32 36,805,208 +0.65(+1.56%)
Apr 06, 2018 41.67 33,037,322 -1.36(-3.16%)
Apr 05, 2018 42.71 43.32 42.68 43.03 29,352,044 +0.33(+0.78%)
Apr 04, 2018 41.08 42.84 41.00 42.69 35,466,844 +0.20(+0.48%)
Apr 03, 2018 41.85 42.67 41.34 42.49 46,166,840 +0.71(+1.70%)
Apr 02, 2018 44.15 44.44 40.39 41.78 78,662,536 -2.70(-6.07%)
Mar 29, 2018 44.48 44.48 44.48 0 +2.12(+5.00%)
Mar 28, 2018 43.13 43.30 41.86 42.36 44,458,588 -1.36(-3.11%)
Mar 27, 2018 45.27 45.48 43.37 43.72 45,387,152 -1.10(-2.46%)
Mar 26, 2018 43.33 44.83 42.98 44.82 46,008,260 +2.66(+6.32%)
Mar 23, 2018 43.21 43.55 42.16 42.16 44,124,296 -1.26(-2.89%)
Mar 22, 2018 43.33 44.38 43.21 43.41 36,185,680 -0.62(-1.42%)
Mar 21, 2018 44.03 44.56 43.70 44.03 27,209,130 +0.01(+0.02%)
Mar 20, 2018 43.45 44.25 43.43 44.03 26,010,394 +0.61(+1.42%)
Mar 19, 2018 43.33 43.75 42.65 43.41 36,427,648 -0.29(-0.66%)
Mar 16, 2018 43.70 44.15 43.56 43.70 49,833,560 +0.25(+0.57%)
Mar 15, 2018 44.61 44.67 43.45 43.45 29,993,344 -0.84(-1.89%)
Mar 14, 2018 44.56 43.84 44.29 29,259,158 +0.07(+0.15%)
Mar 13, 2018 44.85 45.93 43.89 44.22 53,337,336 +0.22(+0.50%)
Mar 12, 2018 44.29 44.37 43.13 44.00 37,465,120 -0.57(-1.28%)
Mar 09, 2018 43.79 44.67 43.56 44.57 38,321,332 +1.24(+2.86%)
Mar 08, 2018 44.23 44.48 43.10 43.33 34,325,768 -0.50(-1.13%)
Mar 07, 2018 43.97 43.83 35,909,144 +0.52(+1.20%)
Mar 06, 2018 42.84 43.84 42.83 43.31 45,649,060 +0.82(+1.93%)
Mar 05, 2018 41.48 42.53 41.03 42.49 36,075,744 +0.66(+1.57%)
Mar 02, 2018 40.31 41.89 40.11 41.83 39,003,592 +0.97(+2.38%)
Mar 01, 2018 42.27 42.46 40.54 40.86 42,529,228 -1.24(-2.94%)
Feb 28, 2018 42.86 42.99 42.09 42.10 40,529,480 -0.53(-1.24%)
Feb 27, 2018 42.16 43.47 42.11 42.63 51,058,304 +0.68(+1.63%)
Feb 26, 2018 41.16 41.96 41.09 41.94 31,580,126 +1.18(+2.89%)
Feb 23, 2018 39.58 40.81 39.55 40.76 30,491,476 +1.65(+4.21%)
Feb 22, 2018 38.96 39.12 19,486,412 -0.12(-0.30%)
Feb 21, 2018 39.86 40.19 39.22 39.23 32,201,738 -0.32(-0.82%)
Feb 20, 2018 39.76 38.76 39.56 29,868,238 +0.65(+1.67%)
Feb 16, 2018 38.91 38.91 38.91 0 -0.31(-0.78%)
Feb 15, 2018 39.18 39.28 38.60 39.22 26,865,946 +0.46(+1.19%)
Feb 14, 2018 37.64 38.87 37.61 38.76 23,323,730 +0.79(+2.07%)
Feb 13, 2018 38.24 37.80 37.97 22,780,916 -0.32(-0.83%)
Feb 12, 2018 37.71 38.57 37.65 38.29 33,223,052 +0.75(+2.00%)
Feb 09, 2018 37.15 37.82 35.90 37.53 57,727,032 +1.02(+2.81%)
Feb 08, 2018 38.67 38.79 36.50 36.51 49,747,044 -2.09(-5.42%)
Feb 07, 2018 38.07 39.54 37.87 38.60 43,887,576 +0.25(+0.65%)
Feb 06, 2018 37.59 38.36 36.75 38.35 68,070,312 -0.36(-0.93%)
Feb 05, 2018 39.32 40.10 38.22 38.71 56,010,452 -0.44(-1.13%)
Feb 02, 2018 40.15 40.55 39.11 39.15 33,783,844 -1.27(-3.15%)
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.