Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 45.11 45.68 43.83 43.86 2,908,189 -1.22(-2.70%)
Feb 27, 2018 45.35 46.00 44.53 45.08 3,328,528 -0.45(-0.99%)
Feb 26, 2018 46.25 46.40 45.00 45.53 3,652,278 -0.02(-0.04%)
Feb 23, 2018 46.87 46.95 45.43 45.55 3,176,484 -1.28(-2.73%)
Feb 22, 2018 47.20 46.82 4,328,286 +0.45(+0.97%)
Feb 21, 2018 47.02 47.74 46.07 46.37 3,275,545 -0.51(-1.08%)
Feb 20, 2018 45.68 47.54 45.60 46.88 4,705,789 +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 46.39 5,242,508 -0.95(-2.00%)
Feb 14, 2018 45.56 47.45 45.37 47.34 2,493,173 +1.21(+2.62%)
Feb 13, 2018 45.24 46.78 44.98 46.13 2,882,183 +0.63(+1.39%)
Feb 12, 2018 44.91 45.97 44.69 45.50 3,584,511 +0.71(+1.59%)
Feb 09, 2018 45.39 45.90 43.06 44.79 4,695,628 -0.06(-0.13%)
Feb 08, 2018 46.63 47.05 44.47 44.84 3,995,689 -1.68(-3.61%)
Feb 07, 2018 48.01 48.03 46.49 46.52 3,256,852 -1.69(-3.50%)
Feb 06, 2018 46.27 48.96 46.11 48.21 3,243,341 +0.57(+1.19%)
Feb 05, 2018 47.41 49.50 46.62 47.64 3,962,973 -0.23(-0.49%)
Feb 02, 2018 50.71 50.71 47.79 47.88 6,214,022 -3.25(-6.35%)
Feb 01, 2018 50.14 51.20 50.00 51.12 3,256,305 +0.39(+0.77%)
Jan 31, 2018 51.45 52.04 49.98 50.73 4,583,422 -0.49(-0.95%)
Jan 30, 2018 52.34 52.58 51.22 51.22 3,748,021 -1.92(-3.62%)
Jan 29, 2018 52.56 53.28 52.20 53.14 4,766,331 +0.48(+0.91%)
Jan 26, 2018 52.23 53.06 52.16 52.67 2,817,524 +0.87(+1.68%)
Jan 25, 2018 52.41 52.56 51.42 51.80 3,856,547 -0.19(-0.36%)
Jan 24, 2018 51.59 52.52 51.10 51.98 2,585,265 +0.79(+1.54%)
Jan 23, 2018 51.05 51.59 50.49 51.19 5,015,914 -0.44(-0.85%)
Jan 22, 2018 51.50 52.57 50.97 51.63 4,320,948 -0.16(-0.30%)
Jan 19, 2018 51.55 52.35 51.25 51.79 5,905,546 +0.10(+0.19%)
Jan 18, 2018 52.34 52.54 50.44 51.69 20,008,834 -3.89(-7.00%)
Jan 17, 2018 54.65 55.63 54.21 55.58 8,346,043 +0.73(+1.33%)
Jan 16, 2018 54.70 55.63 54.09 54.85 3,986,333 -0.51(-0.92%)
Jan 12, 2018 55.36 55.36 55.36 0 -0.15(-0.26%)
Jan 11, 2018 55.20 55.72 54.49 55.50 2,812,177 +0.72(+1.32%)
Jan 10, 2018 53.03 54.87 52.89 54.78 5,184,140 +1.92(+3.63%)
Jan 09, 2018 53.64 53.72 52.67 52.86 3,622,535 -0.78(-1.45%)
Jan 08, 2018 52.63 54.76 52.33 53.64 5,155,696 +0.89(+1.68%)
Jan 05, 2018 53.30 53.31 52.09 52.75 3,456,803 -0.59(-1.12%)
Jan 04, 2018 53.46 54.06 52.74 53.35 3,645,216 +0.20(+0.37%)
Jan 03, 2018 53.56 53.79 51.65 53.15 4,203,351 -0.65(-1.21%)
Jan 02, 2018 52.72 53.86 52.58 53.81 3,003,266 +1.27(+2.41%)
Dec 29, 2017 52.54 52.54 52.54 0 -0.26(-0.50%)
Dec 28, 2017 50.76 52.86 50.74 52.80 5,845,705 +2.24(+4.44%)
Dec 27, 2017 49.30 50.65 48.96 50.56 3,038,182 +1.42(+2.90%)
Dec 26, 2017 48.74 49.25 47.99 49.13 2,829,740 +0.38(+0.78%)
Dec 22, 2017 48.05 48.80 47.60 48.75 2,489,849 +0.98(+2.04%)
Dec 21, 2017 48.07 48.45 47.56 47.78 3,133,248 -0.26(-0.55%)
Dec 20, 2017 47.01 48.44 46.45 48.04 7,344,835 +2.67(+5.89%)
Dec 19, 2017 45.39 43.56 45.37 6,111,367 +1.90(+4.38%)
Dec 18, 2017 41.75 43.59 41.70 43.47 3,255,576 +1.91(+4.60%)
Dec 15, 2017 41.74 42.07 41.24 41.56 4,651,728 +0.25(+0.61%)
Dec 14, 2017 40.96 41.33 40.92 41.30 3,777,745 +0.48(+1.17%)
Dec 13, 2017 41.40 41.51 40.68 40.83 4,251,398 -0.53(-1.27%)
Dec 12, 2017 41.34 41.82 41.14 41.35 3,508,226 +0.16(+0.38%)
Dec 11, 2017 40.51 41.92 40.51 41.20 4,155,851 +0.82(+2.03%)
Dec 08, 2017 39.99 40.74 39.89 40.38 3,790,552 +0.78(+1.97%)
Dec 07, 2017 40.11 40.17 39.27 39.60 3,513,686 -0.69(-1.72%)
Dec 06, 2017 39.79 40.46 39.30 40.29 5,575,767 +0.13(+0.32%)
Dec 05, 2017 40.35 40.83 39.94 40.16 2,927,861 -0.59(-1.46%)
Dec 04, 2017 40.84 41.25 40.47 40.76 2,778,518 +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.