Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 48.42 49.33 48.13 48.83 6,697,234 +0.81(+1.68%)
Feb 27, 2018 51.10 51.34 47.94 48.03 7,600,505 -1.55(-3.13%)
Feb 26, 2018 49.42 49.80 48.73 49.58 4,853,004 +0.47(+0.95%)
Feb 23, 2018 48.16 49.29 47.98 49.11 4,479,192 +1.27(+2.66%)
Feb 22, 2018 47.84 4,257,175 +0.97(+2.06%)
Feb 21, 2018 47.56 48.35 46.84 46.87 4,509,638 -0.69(-1.44%)
Feb 20, 2018 47.74 48.45 47.14 47.56 4,790,742 -0.92(-1.89%)
Feb 16, 2018 48.48 48.48 48.48 0 +0.34(+0.71%)
Feb 15, 2018 48.28 48.68 47.54 48.14 2,899,212 +0.43(+0.90%)
Feb 14, 2018 46.41 48.00 45.99 47.71 4,394,528 +1.23(+2.66%)
Feb 13, 2018 45.16 46.55 44.98 46.47 2,971,501 +1.32(+2.91%)
Feb 12, 2018 45.86 46.29 44.89 45.16 4,900,286 -0.26(-0.57%)
Feb 09, 2018 45.13 45.92 42.90 45.42 7,450,570 +0.83(+1.87%)
Feb 08, 2018 46.58 46.93 44.55 44.58 5,204,302 -1.91(-4.10%)
Feb 07, 2018 46.47 47.28 46.13 46.49 4,164,975 +0.13(+0.27%)
Feb 06, 2018 44.07 46.67 42.92 46.36 6,424,765 +0.67(+1.47%)
Feb 05, 2018 46.18 47.31 45.11 45.69 5,218,314 -1.20(-2.57%)
Feb 02, 2018 47.66 48.19 46.61 46.90 6,175,147 -1.20(-2.49%)
Feb 01, 2018 47.64 48.93 47.29 48.09 3,799,805 +0.24(+0.49%)
Jan 31, 2018 48.93 49.28 47.56 47.86 4,946,097 -0.82(-1.69%)
Jan 30, 2018 49.75 49.83 48.34 48.68 6,006,869 -1.53(-3.05%)
Jan 29, 2018 50.27 51.08 50.09 50.21 4,422,919 -0.30(-0.60%)
Jan 26, 2018 49.39 50.52 49.36 50.51 2,786,436 +1.16(+2.35%)
Jan 25, 2018 50.27 50.27 48.83 49.35 4,029,415 -0.67(-1.34%)
Jan 24, 2018 50.84 51.01 49.61 50.02 5,462,418 -0.83(-1.64%)
Jan 23, 2018 50.46 51.08 50.18 50.86 3,152,581 +0.49(+0.97%)
Jan 22, 2018 49.87 50.37 49.14 50.37 4,029,335 +0.47(+0.93%)
Jan 19, 2018 49.22 49.91 48.36 49.90 7,527,532 +1.99(+4.15%)
Jan 18, 2018 47.72 48.20 47.46 47.92 3,854,335 +0.19(+0.40%)
Jan 17, 2018 46.93 47.98 46.67 47.72 4,541,150 +0.88(+1.88%)
Jan 16, 2018 47.23 48.19 46.62 46.84 6,180,186 -0.35(-0.74%)
Jan 12, 2018 47.19 47.19 47.19 0 +2.03(+4.50%)
Jan 11, 2018 43.78 45.19 43.43 45.16 6,567,471 +1.68(+3.87%)
Jan 10, 2018 43.83 43.47 6,050,325 +1.34(+3.19%)
Jan 09, 2018 42.19 42.67 41.57 42.13 6,447,466 +0.09(+0.21%)
Jan 08, 2018 43.35 43.66 40.90 42.04 16,066,758 +1.88(+4.67%)
Jan 05, 2018 40.53 40.97 39.77 40.16 6,169,906 -0.24(-0.59%)
Jan 04, 2018 41.39 41.46 38.81 40.40 6,935,708 -0.72(-1.76%)
Jan 03, 2018 41.63 41.65 40.76 41.12 4,797,834 -0.51(-1.22%)
Jan 02, 2018 40.48 41.70 40.42 41.63 6,889,610 +1.57(+3.91%)
Dec 29, 2017 40.07 40.07 40.07 0 -0.33(-0.82%)
Dec 28, 2017 40.64 40.75 40.22 40.40 4,102,739 -0.45(-1.10%)
Dec 27, 2017 41.88 41.95 40.52 40.85 5,648,623 -1.17(-2.78%)
Dec 26, 2017 39.77 42.32 39.77 42.02 7,845,114 +2.37(+5.98%)
Dec 22, 2017 39.59 39.88 39.34 39.65 4,018,772 +0.14(+0.36%)
Dec 21, 2017 39.20 39.65 38.66 39.51 3,236,756 +0.25(+0.64%)
Dec 20, 2017 39.54 39.62 38.94 39.26 2,932,279 +0.18(+0.47%)
Dec 19, 2017 39.61 39.77 38.72 39.07 4,028,740 -0.30(-0.75%)
Dec 18, 2017 38.10 39.49 38.10 39.37 6,492,267 +1.43(+3.76%)
Dec 15, 2017 37.42 38.49 36.92 37.94 10,169,564 +1.16(+3.15%)
Dec 14, 2017 37.66 37.82 36.47 36.78 4,333,049 -0.69(-1.85%)
Dec 13, 2017 37.29 37.89 37.23 37.48 5,621,452 +0.32(+0.86%)
Dec 12, 2017 37.16 37.67 36.98 37.16 4,039,887 -0.13(-0.34%)
Dec 11, 2017 36.80 37.48 36.57 37.28 3,693,008 +0.50(+1.37%)
Dec 08, 2017 36.78 36.80 35.86 36.78 4,067,920 +0.67(+1.84%)
Dec 07, 2017 36.20 36.61 35.95 36.12 5,399,897 +0.55(+1.54%)
Dec 06, 2017 36.29 34.92 35.57 4,367,695 -0.09(-0.25%)
Dec 05, 2017 36.46 36.51 35.10 35.66 5,271,555 -0.99(-2.70%)
Dec 04, 2017 35.70 37.61 35.68 36.65 9,777,627 +1.53(+4.37%)
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.