Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 45.11 45.69 43.83 43.86 2,907,864 -1.22(-2.70%)
Feb 27, 2018 45.36 46.01 44.53 45.08 3,328,156 -0.45(-0.99%)
Feb 26, 2018 46.25 46.41 45.00 45.53 3,651,870 -0.02(-0.04%)
Feb 23, 2018 46.88 46.96 45.44 45.55 3,176,129 -1.28(-2.73%)
Feb 22, 2018 47.21 46.83 4,327,803 +0.45(+0.97%)
Feb 21, 2018 47.02 47.75 46.08 46.38 3,275,179 -0.51(-1.08%)
Feb 20, 2018 45.69 47.54 45.61 46.89 4,705,263 +0.69(+1.50%)
Feb 16, 2018 46.19 46.19 46.19 0 -0.20(-0.44%)
Feb 15, 2018 47.78 47.78 45.05 46.40 5,241,922 -0.95(-2.00%)
Feb 14, 2018 45.56 47.45 45.38 47.35 2,492,894 +1.21(+2.62%)
Feb 13, 2018 45.25 46.79 44.99 46.14 2,881,862 +0.63(+1.39%)
Feb 12, 2018 44.92 45.97 44.69 45.50 3,584,111 +0.71(+1.59%)
Feb 09, 2018 45.39 45.90 43.06 44.79 4,695,103 -0.06(-0.13%)
Feb 08, 2018 46.63 47.05 44.48 44.85 3,995,242 -1.68(-3.61%)
Feb 07, 2018 48.02 48.04 46.50 46.53 3,256,488 -1.69(-3.50%)
Feb 06, 2018 46.27 48.96 46.12 48.21 3,242,979 +0.57(+1.19%)
Feb 05, 2018 47.41 49.50 46.62 47.65 3,962,531 -0.23(-0.49%)
Feb 02, 2018 50.72 50.72 47.79 47.88 6,213,328 -3.25(-6.35%)
Feb 01, 2018 50.15 51.21 50.01 51.13 3,255,941 +0.39(+0.77%)
Jan 31, 2018 51.45 52.05 49.99 50.74 4,582,910 -0.49(-0.95%)
Jan 30, 2018 52.35 52.58 51.23 51.23 3,747,602 -1.92(-3.62%)
Jan 29, 2018 52.56 53.29 52.20 53.15 4,765,798 +0.48(+0.91%)
Jan 26, 2018 52.23 53.06 52.16 52.67 2,817,209 +0.87(+1.68%)
Jan 25, 2018 52.42 52.56 51.42 51.80 3,856,116 -0.19(-0.36%)
Jan 24, 2018 51.60 52.53 51.10 51.99 2,584,976 +0.79(+1.54%)
Jan 23, 2018 51.05 51.60 50.49 51.20 5,015,354 -0.44(-0.85%)
Jan 22, 2018 51.50 52.57 50.98 51.64 4,320,465 -0.16(-0.30%)
Jan 19, 2018 51.56 52.36 51.26 51.79 5,904,887 +0.10(+0.19%)
Jan 18, 2018 52.35 52.54 50.45 51.70 20,006,598 -3.89(-7.00%)
Jan 17, 2018 54.65 55.64 54.21 55.59 8,345,111 +0.73(+1.33%)
Jan 16, 2018 54.71 55.64 54.10 54.86 3,985,887 -0.51(-0.92%)
Jan 12, 2018 55.36 55.36 55.36 0 -0.15(-0.26%)
Jan 11, 2018 55.21 55.72 54.50 55.51 2,811,863 +0.72(+1.32%)
Jan 10, 2018 53.03 54.88 52.90 54.79 5,183,561 +1.92(+3.63%)
Jan 09, 2018 53.65 53.72 52.67 52.87 3,622,130 -0.78(-1.45%)
Jan 08, 2018 52.63 54.77 52.34 53.65 5,155,120 +0.89(+1.68%)
Jan 05, 2018 53.31 53.32 52.10 52.76 3,456,417 -0.59(-1.12%)
Jan 04, 2018 53.46 54.07 52.74 53.35 3,644,809 +0.20(+0.37%)
Jan 03, 2018 53.57 53.79 51.66 53.16 4,202,881 -0.65(-1.21%)
Jan 02, 2018 52.73 53.86 52.58 53.81 3,002,930 +1.27(+2.41%)
Dec 29, 2017 52.54 52.54 52.54 0 -0.26(-0.50%)
Dec 28, 2017 50.77 52.87 50.74 52.81 5,845,052 +2.24(+4.44%)
Dec 27, 2017 49.31 50.65 48.96 50.56 3,037,842 +1.42(+2.90%)
Dec 26, 2017 48.75 49.26 48.00 49.14 2,829,424 +0.38(+0.78%)
Dec 22, 2017 48.06 48.81 47.61 48.76 2,489,571 +0.98(+2.04%)
Dec 21, 2017 48.07 48.46 47.57 47.78 3,132,898 -0.26(-0.55%)
Dec 20, 2017 47.01 48.45 46.46 48.05 7,344,014 +2.67(+5.89%)
Dec 19, 2017 45.39 43.56 45.38 6,110,684 +1.90(+4.38%)
Dec 18, 2017 41.76 43.59 41.71 43.47 3,255,213 +1.91(+4.60%)
Dec 15, 2017 41.75 42.08 41.24 41.56 4,651,208 +0.25(+0.61%)
Dec 14, 2017 40.97 41.33 40.93 41.31 3,777,323 +0.48(+1.17%)
Dec 13, 2017 41.41 41.51 40.69 40.83 4,250,923 -0.53(-1.27%)
Dec 12, 2017 41.35 41.83 41.15 41.36 3,507,834 +0.16(+0.38%)
Dec 11, 2017 40.52 41.92 40.52 41.20 4,155,387 +0.82(+2.03%)
Dec 08, 2017 39.99 40.74 39.89 40.38 3,790,129 +0.78(+1.97%)
Dec 07, 2017 40.12 40.18 39.28 39.60 3,513,293 -0.69(-1.72%)
Dec 06, 2017 39.80 40.47 39.31 40.29 5,575,144 +0.13(+0.32%)
Dec 05, 2017 40.35 40.83 39.94 40.17 2,927,534 -0.59(-1.46%)
Dec 04, 2017 40.84 41.26 40.48 40.76 2,778,207 +0.15(+0.36%)
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.