Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 51.33 51.33 48.57 49.53 1,421,889 -1.28(-2.52%)
Feb 27, 2018 56.29 56.29 50.78 50.82 3,242,131 -0.76(-1.48%)
Feb 26, 2018 51.86 52.66 51.13 51.58 1,196,101 -0.12(-0.24%)
Feb 23, 2018 49.59 51.82 49.28 51.70 1,046,166 +2.42(+4.92%)
Feb 22, 2018 49.28 1,021,535 +1.66(+3.49%)
Feb 21, 2018 48.88 49.53 47.54 47.62 712,612 -1.37(-2.79%)
Feb 20, 2018 49.14 50.40 48.63 48.99 985,663 +0.08(+0.17%)
Feb 16, 2018 48.90 48.90 48.90 0 +0.34(+0.70%)
Feb 15, 2018 48.35 48.94 47.25 48.56 872,062 +0.39(+0.80%)
Feb 14, 2018 48.36 44.60 48.18 986,097 +2.58(+5.67%)
Feb 13, 2018 45.28 45.73 44.80 45.59 558,910 -0.19(-0.41%)
Feb 12, 2018 44.60 46.28 44.45 45.78 818,297 +1.89(+4.30%)
Feb 09, 2018 44.28 44.74 42.01 43.89 1,345,462 +0.22(+0.50%)
Feb 08, 2018 46.74 47.12 43.65 43.68 1,187,631 -2.65(-5.72%)
Feb 07, 2018 47.42 47.63 45.80 46.33 1,071,623 -0.93(-1.98%)
Feb 06, 2018 44.93 47.50 44.68 47.26 939,139 +0.86(+1.85%)
Feb 05, 2018 46.96 47.84 45.82 46.40 601,519 -1.01(-2.13%)
Feb 02, 2018 48.79 49.09 47.20 47.41 665,298 -2.20(-4.43%)
Feb 01, 2018 48.90 49.86 48.68 49.61 593,945 +0.72(+1.47%)
Jan 31, 2018 49.39 49.82 48.32 48.89 583,592 -0.41(-0.84%)
Jan 30, 2018 51.01 51.25 48.90 49.31 1,110,262 -2.23(-4.34%)
Jan 29, 2018 51.55 52.18 51.08 51.54 1,021,254 -0.15(-0.29%)
Jan 26, 2018 52.38 52.38 50.74 51.69 730,561 -0.39(-0.74%)
Jan 25, 2018 52.85 53.01 51.61 52.08 526,191 -0.39(-0.74%)
Jan 24, 2018 53.00 53.18 51.43 52.47 540,599 -0.25(-0.47%)
Jan 23, 2018 53.44 53.68 51.71 52.71 717,732 -0.31(-0.59%)
Jan 22, 2018 53.03 51.87 53.02 730,557 +1.19(+2.29%)
Jan 19, 2018 50.34 51.95 50.04 51.83 760,007 +1.04(+2.04%)
Jan 18, 2018 50.66 51.51 49.66 50.80 1,213,695 +0.18(+0.35%)
Jan 17, 2018 50.34 51.58 49.63 50.62 1,636,039 -0.46(-0.90%)
Jan 16, 2018 52.65 52.65 50.98 51.08 1,032,289 -1.40(-2.66%)
Jan 12, 2018 52.48 52.48 52.48 0 +0.16(+0.31%)
Jan 11, 2018 51.19 53.23 50.56 52.32 1,187,361 +1.59(+3.14%)
Jan 10, 2018 51.49 50.72 761,251 +0.38(+0.75%)
Jan 09, 2018 50.50 50.73 49.88 50.34 772,765 -0.15(-0.30%)
Jan 08, 2018 50.14 50.66 49.51 50.50 678,426 +0.37(+0.73%)
Jan 05, 2018 49.55 50.17 48.85 50.13 702,318 +0.41(+0.83%)
Jan 04, 2018 49.81 50.25 49.03 49.71 561,358 +0.09(+0.19%)
Jan 03, 2018 49.99 50.81 49.02 49.62 714,168 -0.22(-0.44%)
Jan 02, 2018 49.11 50.24 48.85 49.84 748,899 +1.24(+2.54%)
Dec 29, 2017 48.60 48.60 48.60 0 -0.55(-1.11%)
Dec 28, 2017 48.96 49.54 48.79 49.15 651,553 +0.12(+0.25%)
Dec 27, 2017 48.50 49.35 48.23 49.02 1,057,529 +0.25(+0.50%)
Dec 26, 2017 47.45 48.94 47.00 48.78 807,372 +1.43(+3.03%)
Dec 22, 2017 46.15 47.54 45.65 47.35 693,674 +1.34(+2.91%)
Dec 21, 2017 45.05 46.48 44.85 46.01 974,061 +0.83(+1.84%)
Dec 20, 2017 43.91 45.46 43.13 45.18 647,148 +1.80(+4.15%)
Dec 19, 2017 43.15 43.75 42.58 43.38 792,850 +0.43(+1.01%)
Dec 18, 2017 42.20 43.47 41.91 42.94 603,463 +1.12(+2.68%)
Dec 15, 2017 42.39 41.61 41.82 1,754,551 -0.02(-0.05%)
Dec 14, 2017 41.89 42.61 41.57 41.84 589,934 -0.18(-0.43%)
Dec 13, 2017 42.90 42.90 41.69 42.02 867,378 -0.79(-1.85%)
Dec 12, 2017 42.69 44.00 42.45 42.81 1,480,373 +0.53(+1.25%)
Dec 11, 2017 41.93 42.76 41.89 42.28 680,306 +0.35(+0.83%)
Dec 08, 2017 41.23 42.41 40.84 41.93 859,638 +1.35(+3.32%)
Dec 07, 2017 39.39 40.64 39.18 40.58 1,150,698 +1.39(+3.54%)
Dec 06, 2017 40.35 40.35 38.78 39.20 1,132,563 -1.39(-3.42%)
Dec 05, 2017 41.18 41.54 40.39 40.58 1,091,218 -0.66(-1.60%)
Dec 04, 2017 43.14 43.55 41.08 41.24 1,127,687 -1.98(-4.58%)
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.