Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 29.01 29.01 29.01 0 +0.56(+1.97%)
Mar 28, 2018 27.78 29.11 27.39 28.45 47,846,964 +0.38(+1.35%)
Mar 27, 2018 31.85 31.90 27.88 28.07 80,320,504 -3.84(-12.03%)
Mar 26, 2018 31.69 32.47 30.70 31.91 25,539,944 +0.88(+2.84%)
Mar 23, 2018 31.26 32.00 30.79 31.03 24,878,100 -0.17(-0.54%)
Mar 22, 2018 31.77 32.13 31.18 31.20 29,506,128 -1.53(-4.67%)
Mar 21, 2018 32.19 33.15 32.05 32.73 43,591,704 +1.38(+4.40%)
Mar 20, 2018 34.92 34.95 30.61 31.35 82,844,624 -3.63(-10.38%)
Mar 19, 2018 35.13 35.74 34.41 34.98 22,181,286 -0.60(-1.69%)
Mar 16, 2018 36.00 36.20 35.52 35.58 13,833,813 -0.22(-0.61%)
Mar 15, 2018 36.41 36.48 35.40 35.80 21,053,796 -0.80(-2.19%)
Mar 14, 2018 34.30 36.80 34.09 36.60 41,589,352 +2.49(+7.30%)
Mar 13, 2018 35.40 35.53 33.90 34.11 22,086,040 -1.39(-3.92%)
Mar 12, 2018 35.53 35.73 34.83 35.50 21,073,616 +0.15(+0.42%)
Mar 09, 2018 35.20 35.50 34.94 35.35 19,119,452 +0.50(+1.43%)
Mar 08, 2018 35.42 35.84 34.68 34.85 24,790,060 -0.91(-2.54%)
Mar 07, 2018 35.82 35.76 33,629,236 +1.33(+3.86%)
Mar 06, 2018 34.58 34.94 33.86 34.43 22,553,284 -0.15(-0.43%)
Mar 05, 2018 32.90 34.95 32.58 34.58 34,829,488 +1.58(+4.79%)
Mar 02, 2018 31.93 33.03 31.49 33.00 24,918,892 +0.76(+2.36%)
Mar 01, 2018 31.95 32.56 31.26 32.24 25,006,040 +0.38(+1.19%)
Feb 28, 2018 31.50 32.85 31.47 31.86 24,163,352 +0.54(+1.72%)
Feb 27, 2018 31.91 32.21 31.26 31.32 16,526,642 -0.84(-2.61%)
Feb 26, 2018 32.70 32.70 31.96 32.16 15,757,197 -0.50(-1.53%)
Feb 23, 2018 32.20 32.69 31.98 32.66 17,283,432 +0.55(+1.71%)
Feb 22, 2018 31.63 32.11 29,150,260 -1.27(-3.80%)
Feb 21, 2018 33.03 34.05 32.82 33.38 29,548,452 +0.54(+1.64%)
Feb 20, 2018 32.88 33.45 32.68 32.84 22,733,528 -0.22(-0.67%)
Feb 16, 2018 33.06 33.06 33.06 0 -0.55(-1.64%)
Feb 15, 2018 34.38 33.30 33.61 32,011,392 -0.14(-0.41%)
Feb 14, 2018 32.85 33.98 32.55 33.75 39,294,812 +0.31(+0.93%)
Feb 13, 2018 30.67 33.64 30.64 33.44 57,058,492 +2.49(+8.05%)
Feb 12, 2018 31.44 31.90 30.86 30.95 36,951,668 -0.56(-1.78%)
Feb 09, 2018 30.37 31.80 29.68 31.51 67,181,216 +1.33(+4.41%)
Feb 08, 2018 34.15 35.00 29.71 30.18 162,145,584 +3.27(+12.15%)
Feb 07, 2018 25.83 26.88 25.76 26.91 48,741,160 +1.67(+6.62%)
Feb 06, 2018 24.59 25.58 24.20 25.24 26,594,058 -0.13(-0.51%)
Feb 05, 2018 25.37 26.59 24.10 25.37 33,861,240 -0.55(-2.12%)
Feb 02, 2018 26.56 27.03 25.70 25.92 32,492,112 -1.22(-4.50%)
Feb 01, 2018 25.52 27.33 25.44 27.14 47,534,672 +1.33(+5.15%)
Jan 31, 2018 25.61 26.65 25.14 25.81 40,410,660 +0.19(+0.74%)
Jan 30, 2018 24.83 26.40 24.70 25.62 52,354,996 +0.44(+1.75%)
Jan 29, 2018 24.40 25.55 24.10 25.18 52,580,328 +0.91(+3.75%)
Jan 26, 2018 22.39 24.35 22.30 24.27 49,683,872 +2.11(+9.52%)
Jan 25, 2018 22.50 22.60 22.04 22.16 15,488,117 -0.21(-0.94%)
Jan 24, 2018 22.84 23.05 22.10 22.37 23,170,004 -0.38(-1.67%)
Jan 23, 2018 22.51 23.16 22.42 22.75 35,281,572 -0.57(-2.44%)
Jan 22, 2018 23.17 23.50 22.86 23.32 22,975,812 -0.34(-1.44%)
Jan 19, 2018 24.12 24.22 23.50 23.66 17,529,712 -0.38(-1.58%)
Jan 18, 2018 24.50 24.52 23.72 24.04 21,111,644 -0.52(-2.12%)
Jan 17, 2018 24.84 24.95 24.22 24.56 17,014,552 -0.10(-0.41%)
Jan 16, 2018 25.58 25.71 24.51 24.66 32,324,630 -0.75(-2.95%)
Jan 12, 2018 25.41 25.41 25.41 0 +1.06(+4.35%)
Jan 11, 2018 24.30 24.37 23.90 24.35 11,655,745 +0.10(+0.41%)
Jan 10, 2018 24.25 10,414,213 +0.08(+0.33%)
Jan 09, 2018 24.63 24.71 24.07 24.17 12,570,420 -0.42(-1.71%)
Jan 08, 2018 24.37 24.78 23.88 24.59 17,820,032 +0.27(+1.11%)
Jan 05, 2018 24.07 24.57 23.88 24.32 14,953,171 +0.33(+1.38%)
Jan 04, 2018 24.50 24.59 23.68 23.99 17,641,656 -0.46(-1.88%)
Jan 03, 2018 24.56 24.68 24.07 24.45 12,824,200 -0.06(-0.24%)
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.