Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 48.71 50.26 48.71 49.33 6,378,410 +1.15(+2.39%)
Feb 27, 2018 49.20 50.42 47.77 48.18 4,614,790 -0.37(-0.76%)
Feb 26, 2018 48.81 48.84 47.34 48.55 3,662,343 -0.16(-0.33%)
Feb 23, 2018 48.36 48.75 47.88 48.71 2,557,412 +0.59(+1.23%)
Feb 22, 2018 48.12 2,609,756 +0.20(+0.42%)
Feb 21, 2018 47.59 49.10 47.55 47.92 3,226,200 +0.51(+1.08%)
Feb 20, 2018 48.62 48.76 47.25 47.41 4,084,387 -1.51(-3.09%)
Feb 16, 2018 48.92 48.92 48.92 0 -0.60(-1.21%)
Feb 15, 2018 50.11 50.35 48.43 49.52 2,608,806 -0.35(-0.70%)
Feb 14, 2018 48.28 50.53 47.88 49.87 3,027,755 +1.33(+2.74%)
Feb 13, 2018 48.50 48.85 47.10 48.54 3,027,338 -0.16(-0.33%)
Feb 12, 2018 49.07 49.46 47.58 48.70 3,737,225 +0.05(+0.10%)
Feb 09, 2018 48.43 49.37 46.80 48.65 4,767,208 +0.88(+1.84%)
Feb 08, 2018 50.73 51.13 47.73 47.77 7,059,302 -1.34(-2.73%)
Feb 07, 2018 47.99 49.12 47.60 49.11 4,587,041 +1.91(+4.05%)
Feb 06, 2018 44.81 47.77 44.38 47.20 4,492,801 +0.40(+0.85%)
Feb 05, 2018 47.03 48.42 46.14 46.80 3,678,332 -0.71(-1.49%)
Feb 02, 2018 48.85 49.16 47.14 47.51 5,217,878 -1.84(-3.73%)
Feb 01, 2018 49.54 50.31 49.04 49.35 2,723,508 -0.74(-1.48%)
Jan 31, 2018 51.30 51.71 49.58 50.09 3,259,755 -0.90(-1.77%)
Jan 30, 2018 51.60 51.88 51.20 50.99 3,168,008 -1.12(-2.15%)
Jan 29, 2018 52.14 52.84 52.02 52.11 2,390,601 -0.16(-0.31%)
Jan 26, 2018 52.80 52.80 51.89 52.27 3,138,708 -0.08(-0.15%)
Jan 25, 2018 53.24 53.32 51.56 52.35 3,422,477 -0.84(-1.58%)
Jan 24, 2018 53.21 53.39 52.55 53.19 4,433,551 -0.01(-0.02%)
Jan 23, 2018 52.15 53.39 52.09 53.20 3,528,043 +1.16(+2.23%)
Jan 22, 2018 50.64 52.06 50.22 52.04 3,323,604 +1.35(+2.66%)
Jan 19, 2018 49.19 50.88 48.87 50.69 3,407,087 +1.67(+3.41%)
Jan 18, 2018 49.00 49.37 48.87 49.02 2,088,079 +0.07(+0.14%)
Jan 17, 2018 49.02 49.69 48.85 48.95 2,542,324 -0.04(-0.08%)
Jan 16, 2018 50.00 50.41 48.59 48.99 6,794,218 -0.68(-1.37%)
Jan 12, 2018 49.67 49.67 49.67 0 -0.34(-0.68%)
Jan 11, 2018 48.38 50.05 48.33 50.01 5,353,652 +1.68(+3.48%)
Jan 10, 2018 48.67 48.33 4,702,369 +0.95(+2.01%)
Jan 09, 2018 48.76 48.77 47.00 47.38 6,588,872 -1.26(-2.59%)
Jan 08, 2018 50.09 50.36 48.42 48.64 5,723,537 -1.72(-3.42%)
Jan 05, 2018 51.13 51.23 49.90 50.36 6,911,159 -0.64(-1.25%)
Jan 04, 2018 51.94 52.44 49.15 51.00 21,157,964 -7.16(-12.31%)
Jan 03, 2018 60.02 60.19 57.83 58.16 5,718,735 -1.73(-2.89%)
Jan 02, 2018 61.25 61.44 59.89 59.89 3,615,160 -0.33(-0.55%)
Dec 29, 2017 60.22 60.22 60.22 0 -0.80(-1.31%)
Dec 28, 2017 61.30 61.38 60.47 61.02 1,693,249 -0.23(-0.38%)
Dec 27, 2017 62.77 62.77 61.06 61.25 2,009,693 -1.70(-2.70%)
Dec 26, 2017 61.24 63.10 61.15 62.95 2,028,900 +1.59(+2.59%)
Dec 22, 2017 60.44 61.39 60.03 61.36 1,868,521 +0.77(+1.27%)
Dec 21, 2017 60.79 60.91 59.48 60.59 4,297,036 +0.19(+0.31%)
Dec 20, 2017 60.50 60.88 59.75 60.40 3,658,494 +0.06(+0.10%)
Dec 19, 2017 60.82 61.45 60.13 60.34 4,484,704 -0.67(-1.10%)
Dec 18, 2017 58.68 61.06 58.27 61.01 4,475,273 +2.90(+4.99%)
Dec 15, 2017 58.96 59.48 57.77 58.11 8,805,885 -0.46(-0.79%)
Dec 14, 2017 59.38 60.33 57.95 58.57 5,412,630 -0.25(-0.43%)
Dec 13, 2017 58.57 59.20 58.17 58.82 3,232,981 +0.50(+0.86%)
Dec 12, 2017 58.32 58.73 57.52 58.32 3,578,259 +0.33(+0.57%)
Dec 11, 2017 57.22 58.00 56.63 57.99 3,555,019 +0.71(+1.24%)
Dec 08, 2017 57.28 57.33 55.04 57.28 4,241,317 +2.18(+3.96%)
Dec 07, 2017 55.52 55.98 54.45 55.10 3,919,165 -0.11(-0.20%)
Dec 06, 2017 55.57 56.41 55.20 55.21 3,005,230 -0.09(-0.16%)
Dec 05, 2017 56.38 56.50 55.19 55.30 2,740,239 -1.80(-3.15%)
Dec 04, 2017 56.62 57.86 56.51 57.10 4,953,116 +1.25(+2.24%)
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.