Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 44.81 45.15 44.51 44.53 150,700,220 -0.07(-0.15%)
Feb 27, 2018 44.78 45.12 44.54 44.60 155,621,068 -0.15(-0.32%)
Feb 26, 2018 44.09 44.85 44.05 44.74 152,513,428 +0.87(+1.98%)
Feb 23, 2018 43.42 43.91 43.38 43.88 135,249,440 +0.75(+1.74%)
Feb 22, 2018 43.12 123,843,816 +0.36(+0.84%)
Feb 21, 2018 43.21 43.53 42.75 42.77 149,626,240 -0.20(-0.45%)
Feb 20, 2018 43.01 43.56 42.85 42.96 135,624,568 -0.14(-0.34%)
Feb 16, 2018 43.11 43.11 43.11 0 -0.14(-0.32%)
Feb 15, 2018 42.45 43.27 42.25 43.25 204,438,232 +1.41(+3.36%)
Feb 14, 2018 40.76 41.88 40.72 41.84 162,140,296 +0.76(+1.84%)
Feb 13, 2018 41.19 41.08 129,973,108 +0.41(+1.00%)
Feb 12, 2018 39.62 40.97 39.38 40.68 243,167,772 +1.58(+4.03%)
Feb 09, 2018 39.27 39.47 37.56 39.10 282,690,432 +0.32(+0.81%)
Feb 08, 2018 40.07 40.25 38.76 38.79 216,925,860 -1.10(-2.75%)
Feb 07, 2018 40.77 40.85 39.77 39.88 206,103,240 -0.87(-2.14%)
Feb 06, 2018 38.71 40.93 38.53 40.76 272,795,324 +1.63(+4.18%)
Feb 05, 2018 39.78 40.97 39.00 39.12 289,216,488 -1.00(-2.50%)
Feb 02, 2018 41.50 41.66 40.03 40.12 346,375,300 -1.82(-4.34%)
Feb 01, 2018 41.79 42.15 41.69 41.95 186,996,504 +0.09(+0.21%)
Jan 31, 2018 41.72 42.11 41.62 41.86 129,381,988 +0.11(+0.28%)
Jan 30, 2018 41.38 41.84 41.17 41.74 183,942,132 -0.25(-0.59%)
Jan 29, 2018 42.54 42.54 41.77 41.99 202,423,692 -0.89(-2.07%)
Jan 26, 2018 43.00 43.00 42.51 42.88 156,572,044 +0.10(+0.23%)
Jan 25, 2018 43.63 43.73 42.63 42.78 165,928,900 -0.78(-1.79%)
Jan 24, 2018 44.31 44.33 43.30 43.55 205,638,860 -0.70(-1.59%)
Jan 23, 2018 44.33 44.86 44.21 44.26 130,600,748 +0.01(+0.02%)
Jan 22, 2018 44.33 44.45 44.15 44.25 108,332,120 -0.37(-0.82%)
Jan 19, 2018 44.65 44.90 44.35 44.62 129,700,268 -0.20(-0.45%)
Jan 18, 2018 44.84 45.03 44.58 44.81 124,379,836 +0.04(+0.09%)
Jan 17, 2018 44.04 44.81 43.77 44.78 137,300,748 +0.73(+1.65%)
Jan 16, 2018 44.47 44.85 44.03 44.05 118,098,548 -0.22(-0.51%)
Jan 12, 2018 44.27 44.27 44.27 0 +0.45(+1.03%)
Jan 11, 2018 43.65 43.87 43.62 43.82 74,624,304 +0.25(+0.57%)
Jan 10, 2018 43.58 43.57 95,810,512 -0.01(-0.02%)
Jan 09, 2018 43.64 43.76 43.35 43.58 86,170,996 -0.01(-0.01%)
Jan 08, 2018 43.59 43.90 43.48 43.59 82,151,996 -0.16(-0.37%)
Jan 05, 2018 43.36 43.84 43.26 43.75 94,640,072 +0.49(+1.14%)
Jan 04, 2018 43.13 43.37 43.02 43.26 89,461,940 +0.20(+0.46%)
Jan 03, 2018 43.64 42.99 43.06 117,963,748 -0.01(-0.02%)
Jan 02, 2018 42.54 43.08 42.31 43.06 102,146,300 +0.76(+1.79%)
Dec 29, 2017 42.31 42.31 42.31 0 -0.46(-1.08%)
Dec 28, 2017 42.75 42.96 42.62 42.77 65,871,248 +0.12(+0.28%)
Dec 27, 2017 42.53 42.70 42.43 42.65 85,926,552 +0.01(+0.02%)
Dec 26, 2017 42.70 42.87 42.42 42.64 132,663,052 -1.11(-2.54%)
Dec 22, 2017 43.67 43.86 43.62 43.75 65,397,776 +0.00(+0.00%)
Dec 21, 2017 43.54 44.01 43.53 43.75 83,409,508 +0.16(+0.38%)
Dec 20, 2017 43.72 43.85 43.31 43.59 93,847,668 -0.05(-0.11%)
Dec 19, 2017 43.76 43.85 43.52 43.63 109,612,624 -0.47(-1.07%)
Dec 18, 2017 43.72 44.30 43.72 44.10 117,568,460 +0.61(+1.41%)
Dec 15, 2017 43.41 43.54 43.12 43.49 160,677,228 +0.44(+1.02%)
Dec 14, 2017 43.10 43.28 42.91 43.05 81,806,296 -0.01(-0.03%)
Dec 13, 2017 43.12 43.38 43.04 43.07 93,623,744 +0.14(+0.33%)
Dec 12, 2017 43.04 43.10 42.87 42.92 77,599,360 -0.24(-0.56%)
Dec 11, 2017 42.30 43.22 42.20 43.17 140,077,336 +0.83(+1.95%)
Dec 08, 2017 42.62 42.75 42.21 42.34 93,420,924 +0.01(+0.03%)
Dec 07, 2017 42.26 42.61 42.23 42.33 102,637,784 +0.08(+0.18%)
Dec 06, 2017 42.55 41.62 42.25 113,654,956 -0.16(-0.37%)
Dec 05, 2017 42.26 42.88 42.10 42.41 109,358,244 -0.04(-0.09%)
Dec 04, 2017 43.15 42.41 42.45 130,073,732 -0.31(-0.73%)
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.