Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 47.45 47.96 46.53 46.54 1,423,100 -0.82(-1.72%)
Feb 27, 2018 47.82 48.45 47.35 47.35 1,466,291 -0.35(-0.74%)
Feb 26, 2018 47.80 47.80 46.99 47.70 1,133,508 +0.21(+0.44%)
Feb 23, 2018 46.92 47.56 46.92 47.49 644,310 +0.68(+1.44%)
Feb 22, 2018 46.77 46.82 1,079,545 -0.47(-1.00%)
Feb 21, 2018 47.22 48.05 47.22 47.29 1,195,679 +0.06(+0.13%)
Feb 20, 2018 47.12 47.68 46.99 47.23 920,833 -0.18(-0.39%)
Feb 16, 2018 47.41 47.41 47.41 0 +0.24(+0.50%)
Feb 15, 2018 47.13 47.65 46.78 47.18 965,546 +0.22(+0.47%)
Feb 14, 2018 44.85 47.10 44.84 46.96 1,611,504 +2.00(+4.45%)
Feb 13, 2018 44.21 45.13 44.19 44.96 835,492 +0.60(+1.34%)
Feb 12, 2018 44.46 44.80 44.09 44.36 811,303 +0.12(+0.28%)
Feb 09, 2018 44.11 45.12 43.41 44.24 1,263,670 +0.68(+1.55%)
Feb 08, 2018 45.05 45.27 43.56 43.56 850,836 -1.28(-2.86%)
Feb 07, 2018 44.33 45.21 44.33 44.84 1,352,237 +0.34(+0.77%)
Feb 06, 2018 43.14 45.37 42.99 44.50 2,438,892 -0.18(-0.41%)
Feb 05, 2018 45.30 46.03 43.70 44.69 2,357,613 +0.42(+0.95%)
Feb 02, 2018 45.28 45.51 44.06 44.27 871,546 -1.29(-2.84%)
Feb 01, 2018 44.29 45.69 43.88 45.56 1,414,582 +1.23(+2.78%)
Jan 31, 2018 45.04 45.28 44.32 44.33 1,221,635 -0.55(-1.23%)
Jan 30, 2018 44.16 44.98 43.99 44.88 1,765,854 -0.06(-0.14%)
Jan 29, 2018 45.25 45.55 44.94 44.94 1,488,491 -0.31(-0.70%)
Jan 26, 2018 45.09 45.32 44.82 45.26 719,473 +0.35(+0.78%)
Jan 25, 2018 45.88 45.92 44.83 44.91 734,361 -0.80(-1.74%)
Jan 24, 2018 45.60 45.94 45.45 45.70 1,028,457 +0.29(+0.64%)
Jan 23, 2018 45.52 45.77 45.01 45.41 892,176 -0.31(-0.69%)
Jan 22, 2018 45.70 45.77 45.38 45.73 1,012,748 +0.17(+0.36%)
Jan 19, 2018 45.32 45.63 45.26 45.56 615,896 +0.32(+0.72%)
Jan 18, 2018 45.80 45.99 45.13 45.24 680,637 -0.56(-1.22%)
Jan 17, 2018 45.72 45.88 45.29 45.80 1,207,114 +0.21(+0.46%)
Jan 16, 2018 46.88 47.01 45.58 45.59 974,711 -0.94(-2.03%)
Jan 12, 2018 46.53 46.53 46.53 0 +0.52(+1.12%)
Jan 11, 2018 45.09 46.03 44.97 46.02 1,409,905 +1.24(+2.77%)
Jan 10, 2018 45.12 45.59 44.63 44.77 1,038,150 -0.17(-0.37%)
Jan 09, 2018 44.66 45.36 44.60 44.94 1,492,358 +0.46(+1.04%)
Jan 08, 2018 44.57 44.68 44.34 44.48 768,777 -0.26(-0.59%)
Jan 05, 2018 44.84 44.92 44.53 44.74 640,178 +0.10(+0.24%)
Jan 04, 2018 44.48 45.05 44.46 44.63 957,504 +0.52(+1.17%)
Jan 03, 2018 43.68 44.17 43.59 44.12 862,537 +0.45(+1.04%)
Jan 02, 2018 43.36 43.68 43.04 43.66 1,299,602 +0.61(+1.42%)
Dec 29, 2017 43.05 43.05 43.05 0 -0.53(-1.22%)
Dec 28, 2017 43.41 43.58 43.14 43.58 651,193 +0.31(+0.73%)
Dec 27, 2017 43.66 43.66 43.17 43.27 349,944 -0.44(-1.00%)
Dec 26, 2017 44.07 44.30 43.56 43.71 257,618 -0.32(-0.73%)
Dec 22, 2017 43.76 44.04 43.51 44.03 899,355 +0.60(+1.39%)
Dec 21, 2017 43.44 43.75 43.38 43.43 768,186 +0.28(+0.65%)
Dec 20, 2017 43.73 43.73 42.80 43.15 764,529 -0.21(-0.48%)
Dec 19, 2017 43.98 43.98 43.34 43.36 1,231,043 -0.30(-0.68%)
Dec 18, 2017 43.87 44.18 43.58 43.65 1,174,967 +0.12(+0.28%)
Dec 15, 2017 43.18 43.93 42.92 43.53 2,170,828 +0.56(+1.30%)
Dec 14, 2017 44.03 44.05 42.73 42.97 1,299,845 -1.03(-2.34%)
Dec 13, 2017 45.19 45.21 43.94 44.00 1,171,685 -1.04(-2.31%)
Dec 12, 2017 44.76 45.24 44.51 45.05 2,497,001 +0.38(+0.86%)
Dec 11, 2017 43.72 44.67 43.72 44.66 1,818,288 +1.08(+2.47%)
Dec 08, 2017 43.44 43.69 42.77 43.58 1,015,934 +0.47(+1.10%)
Dec 07, 2017 42.91 43.36 42.54 43.11 951,768 +0.13(+0.31%)
Dec 06, 2017 43.39 43.44 42.93 42.98 865,053 -0.48(-1.11%)
Dec 05, 2017 44.16 44.23 43.31 43.46 974,299 -0.76(-1.72%)
Dec 04, 2017 44.00 44.77 43.93 44.22 1,106,930 +0.92(+2.12%)
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.