Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 39.67 39.67 39.67 0 +0.31(+0.78%)
Mar 28, 2018 39.55 40.20 39.06 39.37 176,163,104 -0.44(-1.10%)
Mar 27, 2018 41.07 41.42 39.47 39.81 172,911,440 -1.05(-2.56%)
Mar 26, 2018 39.74 40.93 39.36 40.85 158,719,040 +1.85(+4.75%)
Mar 23, 2018 39.82 40.18 39.00 39.00 173,507,984 -0.92(-2.32%)
Mar 22, 2018 40.20 40.83 39.87 39.93 175,260,544 -0.57(-1.41%)
Mar 21, 2018 41.39 41.40 40.50 40.50 156,655,088 -0.94(-2.27%)
Mar 20, 2018 41.44 41.81 41.37 41.44 83,085,072 -0.01(-0.03%)
Mar 19, 2018 41.97 41.06 41.45 141,401,376 -0.64(-1.53%)
Mar 16, 2018 42.24 42.36 42.00 42.10 166,639,792 -0.15(-0.35%)
Mar 15, 2018 42.21 42.62 42.11 42.24 96,164,680 +0.05(+0.12%)
Mar 14, 2018 42.64 42.68 42.16 42.20 124,121,776 -0.36(-0.85%)
Mar 13, 2018 43.18 43.39 42.38 42.56 133,982,104 -0.41(-0.96%)
Mar 12, 2018 42.63 43.13 42.61 42.97 136,172,736 +0.41(+0.97%)
Mar 09, 2018 42.08 42.56 41.95 42.56 136,108,896 +0.72(+1.72%)
Mar 08, 2018 41.50 41.88 41.40 41.84 99,911,240 +0.45(+1.09%)
Mar 07, 2018 41.21 41.39 134,038,488 -0.39(-0.93%)
Mar 06, 2018 42.07 42.15 41.65 41.78 99,170,528 -0.04(-0.08%)
Mar 05, 2018 41.43 42.03 41.28 41.81 120,064,248 +0.14(+0.35%)
Mar 02, 2018 40.86 41.69 40.78 41.67 162,619,200 +0.29(+0.69%)
Mar 01, 2018 42.22 42.51 40.83 41.38 206,235,872 -0.74(-1.75%)
Feb 28, 2018 42.39 42.71 42.10 42.12 159,325,296 -0.06(-0.15%)
Feb 27, 2018 42.35 42.68 42.13 42.18 164,527,776 -0.14(-0.32%)
Feb 26, 2018 41.70 42.42 41.67 42.32 161,242,272 +0.82(+1.98%)
Feb 23, 2018 41.07 41.54 41.04 41.50 142,990,208 +0.71(+1.74%)
Feb 22, 2018 40.79 130,931,808 +0.34(+0.84%)
Feb 21, 2018 40.87 41.17 40.44 40.45 158,189,840 -0.18(-0.45%)
Feb 20, 2018 40.68 41.21 40.53 40.64 143,386,816 -0.14(-0.34%)
Feb 16, 2018 40.77 40.77 40.77 0 -0.13(-0.32%)
Feb 15, 2018 40.15 40.93 39.96 40.91 216,138,912 +1.33(+3.36%)
Feb 14, 2018 38.55 39.62 38.52 39.58 171,420,112 +0.72(+1.84%)
Feb 13, 2018 38.96 38.86 137,411,888 +0.39(+1.00%)
Feb 12, 2018 37.48 38.75 37.25 38.48 257,085,072 +1.49(+4.03%)
Feb 09, 2018 37.14 37.34 35.53 36.99 298,869,728 +0.45(+1.22%)
Feb 08, 2018 37.75 37.92 36.51 36.54 230,276,320 -1.03(-2.75%)
Feb 07, 2018 38.41 38.48 37.46 37.57 218,787,632 -0.82(-2.14%)
Feb 06, 2018 36.46 38.56 36.29 38.39 289,584,224 +1.54(+4.18%)
Feb 05, 2018 37.47 38.59 36.74 36.85 307,016,000 -0.94(-2.50%)
Feb 02, 2018 39.09 39.25 37.70 37.80 367,692,576 -1.71(-4.34%)
Feb 01, 2018 39.37 39.71 39.27 39.51 198,505,008 +0.08(+0.21%)
Jan 31, 2018 39.30 39.67 39.21 39.43 137,344,656 +0.11(+0.28%)
Jan 30, 2018 38.98 39.42 38.79 39.32 195,262,640 -0.23(-0.59%)
Jan 29, 2018 40.07 40.07 39.35 39.56 214,881,632 -0.84(-2.07%)
Jan 26, 2018 40.51 40.51 40.05 40.39 166,208,096 +0.09(+0.23%)
Jan 25, 2018 41.10 41.19 40.16 40.30 176,140,800 -0.73(-1.79%)
Jan 24, 2018 41.74 41.76 40.79 41.03 218,294,672 -0.66(-1.59%)
Jan 23, 2018 41.76 42.26 41.64 41.69 138,638,432 +0.01(+0.02%)
Jan 22, 2018 41.76 41.87 41.59 41.68 114,999,296 -0.34(-0.82%)
Jan 19, 2018 42.06 42.29 41.78 42.03 137,682,528 -0.19(-0.45%)
Jan 18, 2018 42.24 42.41 41.99 42.22 132,034,656 +0.04(+0.09%)
Jan 17, 2018 41.48 42.21 41.23 42.18 145,750,768 +0.69(+1.65%)
Jan 16, 2018 41.90 42.25 41.48 41.49 125,366,784 -0.21(-0.51%)
Jan 12, 2018 41.71 41.71 41.71 0 +0.43(+1.03%)
Jan 11, 2018 41.12 41.33 41.09 41.28 79,216,976 +0.23(+0.57%)
Jan 10, 2018 41.05 41.05 101,707,064 -0.01(-0.02%)
Jan 09, 2018 41.11 41.23 40.84 41.06 91,474,288 -0.00(-0.01%)
Jan 08, 2018 41.06 41.36 40.96 41.06 87,207,952 -0.15(-0.37%)
Jan 05, 2018 40.85 41.30 40.75 41.21 100,464,592 +0.46(+1.14%)
Jan 04, 2018 40.63 40.85 40.53 40.75 94,967,768 +0.19(+0.46%)
Jan 03, 2018 41.11 40.50 40.56 125,223,688 -0.01(-0.02%)
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.