Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 50.74 51.33 50.26 50.77 6,710,224 +0.26(+0.52%)
Feb 27, 2018 51.42 51.81 50.42 50.50 6,347,211 -1.01(-1.96%)
Feb 26, 2018 51.43 51.61 50.62 51.51 7,854,145 +1.16(+2.30%)
Feb 23, 2018 49.73 50.37 49.56 50.35 4,533,908 +0.86(+1.73%)
Feb 22, 2018 49.40 49.49 5,201,261 -0.29(-0.58%)
Feb 21, 2018 49.32 50.93 49.24 49.78 8,115,406 +0.65(+1.32%)
Feb 20, 2018 49.19 49.83 48.98 49.14 7,175,498 -0.36(-0.72%)
Feb 16, 2018 49.49 49.49 49.49 0 -0.09(-0.19%)
Feb 15, 2018 49.76 48.87 49.58 5,208,790 +0.70(+1.44%)
Feb 14, 2018 48.59 49.24 48.46 48.88 8,326,886 +0.03(+0.06%)
Feb 13, 2018 48.85 8,777,427 +0.11(+0.23%)
Feb 12, 2018 47.96 49.15 47.50 48.74 11,328,506 +1.49(+3.15%)
Feb 09, 2018 48.65 48.70 45.44 47.25 20,346,554 -0.72(-1.50%)
Feb 08, 2018 50.43 50.47 47.96 47.97 13,017,502 -2.45(-4.87%)
Feb 07, 2018 49.47 50.86 49.44 50.43 9,602,802 +0.70(+1.41%)
Feb 06, 2018 48.57 50.10 48.00 49.73 13,071,432 -0.12(-0.24%)
Feb 05, 2018 50.57 51.20 49.19 49.85 10,052,469 -1.30(-2.54%)
Feb 02, 2018 52.52 52.69 51.07 51.15 9,571,367 -1.69(-3.19%)
Feb 01, 2018 52.92 53.55 52.45 52.83 5,865,201 -0.33(-0.62%)
Jan 31, 2018 52.72 53.63 52.67 53.16 9,182,649 +0.61(+1.16%)
Jan 30, 2018 52.07 52.95 51.90 52.55 7,503,655 +0.34(+0.65%)
Jan 29, 2018 51.50 52.61 51.50 52.22 9,376,951 +0.47(+0.90%)
Jan 26, 2018 51.79 52.35 51.35 51.75 10,071,672 +0.42(+0.82%)
Jan 25, 2018 53.38 53.51 51.03 51.33 19,628,478 -1.86(-3.50%)
Jan 24, 2018 52.85 53.51 52.03 53.19 22,665,458 -2.93(-5.22%)
Jan 23, 2018 56.28 56.45 55.63 56.12 7,838,131 -0.19(-0.33%)
Jan 22, 2018 56.09 56.34 55.62 56.31 7,519,995 +0.11(+0.20%)
Jan 19, 2018 55.90 56.21 55.33 56.20 6,612,683 +0.52(+0.94%)
Jan 18, 2018 56.00 56.23 55.47 55.67 6,242,549 -0.25(-0.45%)
Jan 17, 2018 55.84 56.34 55.69 55.92 6,501,128 +0.35(+0.62%)
Jan 16, 2018 56.37 56.93 55.16 55.58 12,899,406 -0.45(-0.80%)
Jan 12, 2018 56.03 56.03 56.03 0 +1.23(+2.24%)
Jan 11, 2018 53.47 55.44 52.68 54.80 27,668,442 +2.49(+4.76%)
Jan 10, 2018 51.26 52.39 51.24 52.31 13,130,886 +1.58(+3.12%)
Jan 09, 2018 51.32 51.71 50.46 50.73 11,073,326 -0.48(-0.93%)
Jan 08, 2018 52.37 52.47 51.03 51.20 10,307,867 -1.21(-2.30%)
Jan 05, 2018 52.18 52.48 51.88 52.41 5,543,610 +0.26(+0.50%)
Jan 04, 2018 52.19 52.31 51.44 52.15 9,636,567 +0.00(+0.00%)
Jan 03, 2018 52.88 53.00 51.57 52.15 9,964,693 -0.98(-1.85%)
Jan 02, 2018 52.71 53.13 52.54 53.13 5,656,942 +0.69(+1.32%)
Dec 29, 2017 52.44 52.44 52.44 0 -0.33(-0.62%)
Dec 28, 2017 52.61 52.92 52.43 52.77 3,899,632 +0.22(+0.41%)
Dec 27, 2017 52.79 52.84 52.44 52.55 4,022,043 -0.29(-0.55%)
Dec 26, 2017 52.35 53.17 52.33 52.84 3,498,812 +0.37(+0.71%)
Dec 22, 2017 52.60 52.65 52.32 52.47 4,155,913 +0.00(+0.00%)
Dec 21, 2017 52.90 53.23 52.35 52.47 8,759,573 -0.18(-0.34%)
Dec 20, 2017 52.44 53.01 52.14 52.65 7,722,991 +0.44(+0.84%)
Dec 19, 2017 52.63 52.80 51.96 52.21 6,881,390 -0.30(-0.57%)
Dec 18, 2017 52.93 53.16 52.33 52.51 9,254,585 -0.03(-0.05%)
Dec 15, 2017 51.87 52.90 51.84 52.53 15,354,815 +0.80(+1.54%)
Dec 14, 2017 51.39 52.07 50.50 51.74 14,486,459 +1.52(+3.02%)
Dec 13, 2017 50.39 50.39 49.75 50.22 6,700,002 +0.01(+0.02%)
Dec 12, 2017 50.21 51.31 50.14 50.21 6,371,800 -0.70(-1.38%)
Dec 11, 2017 50.31 51.37 50.10 50.91 7,766,994 +0.85(+1.70%)
Dec 08, 2017 50.06 51.15 49.98 50.06 7,093,514 +0.05(+0.09%)
Dec 07, 2017 48.70 50.02 48.62 50.02 7,596,897 +1.04(+2.12%)
Dec 06, 2017 48.89 49.43 48.78 48.98 4,462,765 -0.08(-0.17%)
Dec 05, 2017 49.48 49.79 48.99 49.06 5,911,256 -0.49(-0.98%)
Dec 04, 2017 49.88 50.69 49.22 49.55 9,468,409 +0.80(+1.63%)
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.