Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 51.30 51.30 48.54 49.51 1,422,680 -1.28(-2.52%)
Feb 27, 2018 56.25 56.25 50.75 50.79 3,243,935 -0.76(-1.48%)
Feb 26, 2018 51.83 52.63 51.10 51.55 1,196,766 -0.12(-0.24%)
Feb 23, 2018 49.56 51.80 49.25 51.67 1,046,748 +2.42(+4.92%)
Feb 22, 2018 49.25 1,022,103 +1.66(+3.49%)
Feb 21, 2018 48.86 49.51 47.52 47.59 713,009 -1.37(-2.79%)
Feb 20, 2018 49.11 50.37 48.60 48.96 986,211 +0.08(+0.17%)
Feb 16, 2018 48.87 48.87 48.87 0 +0.34(+0.70%)
Feb 15, 2018 48.33 48.91 47.23 48.54 872,547 +0.39(+0.80%)
Feb 14, 2018 48.34 44.58 48.15 986,646 +2.58(+5.67%)
Feb 13, 2018 45.26 45.71 44.77 45.57 559,221 -0.19(-0.41%)
Feb 12, 2018 44.58 46.25 44.43 45.76 818,752 +1.88(+4.30%)
Feb 09, 2018 44.26 44.72 41.99 43.87 1,346,210 +0.22(+0.50%)
Feb 08, 2018 46.72 47.09 43.63 43.65 1,188,291 -2.65(-5.72%)
Feb 07, 2018 47.39 47.60 45.77 46.30 1,072,219 -0.93(-1.98%)
Feb 06, 2018 44.91 47.47 44.65 47.23 939,661 +0.86(+1.85%)
Feb 05, 2018 46.93 47.81 45.79 46.38 601,854 -1.01(-2.13%)
Feb 02, 2018 48.76 49.06 47.17 47.39 665,668 -2.20(-4.43%)
Feb 01, 2018 48.87 49.84 48.66 49.58 594,275 +0.72(+1.47%)
Jan 31, 2018 49.36 49.79 48.29 48.87 583,917 -0.41(-0.84%)
Jan 30, 2018 50.99 51.22 48.87 49.28 1,110,880 -2.23(-4.34%)
Jan 29, 2018 51.52 52.15 51.05 51.51 1,021,822 -0.15(-0.29%)
Jan 26, 2018 52.35 52.35 50.71 51.66 730,967 -0.39(-0.74%)
Jan 25, 2018 52.82 52.98 51.58 52.05 526,484 -0.39(-0.74%)
Jan 24, 2018 52.97 53.15 51.40 52.44 540,900 -0.25(-0.47%)
Jan 23, 2018 53.41 53.65 51.68 52.68 718,131 -0.31(-0.59%)
Jan 22, 2018 53.00 51.84 52.99 730,963 +1.19(+2.29%)
Jan 19, 2018 50.31 51.92 50.01 51.81 760,429 +1.04(+2.04%)
Jan 18, 2018 50.63 51.49 49.63 50.77 1,214,371 +0.18(+0.35%)
Jan 17, 2018 50.32 51.55 49.60 50.59 1,636,949 -0.46(-0.90%)
Jan 16, 2018 52.62 52.62 50.95 51.05 1,032,864 -1.39(-2.66%)
Jan 12, 2018 52.45 52.45 52.45 0 +0.16(+0.31%)
Jan 11, 2018 51.16 53.20 50.53 52.29 1,188,022 +1.59(+3.14%)
Jan 10, 2018 51.47 50.69 761,674 +0.38(+0.75%)
Jan 09, 2018 50.47 50.70 49.85 50.32 773,195 -0.15(-0.30%)
Jan 08, 2018 50.11 50.63 49.49 50.47 678,803 +0.37(+0.73%)
Jan 05, 2018 49.52 50.15 48.82 50.10 702,709 +0.41(+0.83%)
Jan 04, 2018 49.78 50.22 49.01 49.69 561,670 +0.09(+0.19%)
Jan 03, 2018 49.96 50.78 49.00 49.59 714,565 -0.22(-0.44%)
Jan 02, 2018 49.08 50.21 48.83 49.81 749,316 +1.23(+2.54%)
Dec 29, 2017 48.57 48.57 48.57 0 -0.55(-1.11%)
Dec 28, 2017 48.93 49.52 48.76 49.12 651,916 +0.12(+0.25%)
Dec 27, 2017 48.47 49.33 48.21 49.00 1,058,118 +0.25(+0.50%)
Dec 26, 2017 47.42 48.91 46.98 48.75 807,822 +1.43(+3.03%)
Dec 22, 2017 46.12 47.52 45.62 47.32 694,060 +1.34(+2.91%)
Dec 21, 2017 45.02 46.45 44.82 45.98 974,603 +0.83(+1.84%)
Dec 20, 2017 43.89 45.43 43.11 45.15 647,508 +1.80(+4.15%)
Dec 19, 2017 43.13 43.73 42.56 43.35 793,291 +0.43(+1.01%)
Dec 18, 2017 42.17 43.45 41.89 42.92 603,799 +1.12(+2.68%)
Dec 15, 2017 42.36 41.59 41.80 1,755,528 -0.02(-0.04%)
Dec 14, 2017 41.86 42.59 41.54 41.82 590,262 -0.18(-0.43%)
Dec 13, 2017 42.88 42.88 41.66 41.99 867,861 -0.79(-1.85%)
Dec 12, 2017 42.66 43.97 42.43 42.79 1,481,197 +0.53(+1.25%)
Dec 11, 2017 41.91 42.74 41.86 42.26 680,685 +0.35(+0.83%)
Dec 08, 2017 41.20 42.39 40.82 41.91 860,116 +1.35(+3.32%)
Dec 07, 2017 39.37 40.62 39.16 40.56 1,151,338 +1.39(+3.54%)
Dec 06, 2017 40.33 40.33 38.76 39.18 1,133,193 -1.39(-3.42%)
Dec 05, 2017 41.16 41.51 40.36 40.56 1,091,825 -0.66(-1.60%)
Dec 04, 2017 43.12 43.52 41.06 41.22 1,128,315 -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.