Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 42.77 44.91 42.64 43.50 4,161,658 +0.80(+1.88%)
Feb 27, 2018 44.49 44.82 42.68 42.69 1,389,131 -1.45(-3.28%)
Feb 26, 2018 43.93 44.17 43.59 44.14 1,791,688 +0.33(+0.76%)
Feb 23, 2018 43.53 43.85 43.12 43.81 1,635,627 +0.41(+0.95%)
Feb 22, 2018 43.39 1,920,950 +0.62(+1.45%)
Feb 21, 2018 43.82 43.82 42.66 42.77 1,724,535 -1.05(-2.39%)
Feb 20, 2018 44.14 44.81 43.73 43.82 1,521,549 -0.40(-0.90%)
Feb 16, 2018 44.22 44.22 44.22 0 -0.32(-0.72%)
Feb 15, 2018 44.71 44.94 44.37 44.54 2,464,180 -0.34(-0.75%)
Feb 14, 2018 45.09 43.29 44.88 2,020,967 +0.53(+1.20%)
Feb 13, 2018 44.06 44.58 43.63 44.34 1,160,967 +0.02(+0.05%)
Feb 12, 2018 44.07 44.50 42.76 44.32 2,354,146 +0.28(+0.65%)
Feb 09, 2018 42.77 44.44 42.43 44.04 2,526,896 +1.49(+3.51%)
Feb 08, 2018 43.75 43.99 42.54 42.54 2,357,823 -1.33(-3.04%)
Feb 07, 2018 43.31 45.04 43.27 43.88 2,640,613 +0.39(+0.91%)
Feb 06, 2018 42.71 43.65 41.82 43.48 4,468,239 -0.55(-1.24%)
Feb 05, 2018 44.82 45.20 43.37 44.03 3,759,930 -0.77(-1.72%)
Feb 02, 2018 45.28 45.79 44.65 44.80 4,791,582 -0.93(-2.02%)
Feb 01, 2018 47.07 47.89 45.55 45.73 2,368,000 -1.34(-2.85%)
Jan 31, 2018 46.97 47.36 46.33 47.07 7,361,707 +0.21(+0.45%)
Jan 30, 2018 47.75 47.81 46.76 46.86 1,972,241 -1.27(-2.64%)
Jan 29, 2018 48.28 48.46 47.21 48.13 3,151,406 -0.35(-0.72%)
Jan 26, 2018 47.89 48.52 47.61 48.48 2,360,886 +1.06(+2.23%)
Jan 25, 2018 48.91 48.91 47.04 47.42 3,184,600 -1.65(-3.36%)
Jan 24, 2018 49.99 50.18 48.20 49.07 4,533,376 -1.13(-2.25%)
Jan 23, 2018 49.59 50.83 49.13 50.20 7,906,252 +2.08(+4.33%)
Jan 22, 2018 46.38 48.43 46.00 48.11 3,817,229 +1.64(+3.53%)
Jan 19, 2018 45.92 46.53 45.44 46.47 1,847,045 +0.62(+1.35%)
Jan 18, 2018 45.72 46.05 45.52 45.85 1,249,058 -0.09(-0.19%)
Jan 17, 2018 45.23 46.18 45.06 45.94 1,774,372 +1.06(+2.37%)
Jan 16, 2018 46.03 46.65 44.83 44.88 2,162,907 -1.03(-2.24%)
Jan 12, 2018 45.90 45.90 45.90 0 -0.09(-0.21%)
Jan 11, 2018 46.08 46.27 45.69 46.00 1,637,926 +0.05(+0.11%)
Jan 10, 2018 46.07 45.95 1,704,325 -0.37(-0.80%)
Jan 09, 2018 47.64 47.64 46.30 46.32 2,425,452 -1.23(-2.59%)
Jan 08, 2018 47.25 47.70 47.08 47.55 2,061,778 +0.31(+0.65%)
Jan 05, 2018 46.79 47.38 46.41 47.24 1,842,436 +0.59(+1.27%)
Jan 04, 2018 47.87 48.02 46.65 46.65 3,109,989 -1.20(-2.51%)
Jan 03, 2018 47.81 48.44 47.59 47.86 2,965,064 -0.70(-1.44%)
Jan 02, 2018 48.17 48.95 48.11 48.56 4,376,732 +0.68(+1.42%)
Dec 29, 2017 47.88 47.88 47.88 0 -0.24(-0.50%)
Dec 28, 2017 48.13 48.17 47.73 48.12 980,213 +0.09(+0.20%)
Dec 27, 2017 48.03 48.27 47.61 48.02 2,650,751 +0.11(+0.23%)
Dec 26, 2017 47.74 48.26 47.68 47.92 985,185 +0.39(+0.81%)
Dec 22, 2017 46.88 47.78 46.63 47.53 1,921,650 +0.58(+1.23%)
Dec 21, 2017 47.08 47.29 46.79 46.95 1,006,543 -0.17(-0.37%)
Dec 20, 2017 48.11 48.36 47.10 47.13 2,320,703 -0.88(-1.84%)
Dec 19, 2017 48.48 48.64 47.82 48.01 1,580,665 +0.13(+0.27%)
Dec 18, 2017 47.84 48.13 47.51 47.88 2,704,811 +0.15(+0.31%)
Dec 15, 2017 48.64 48.72 47.68 47.73 3,065,233 -0.79(-1.64%)
Dec 14, 2017 48.80 49.23 48.32 48.53 2,590,472 -0.15(-0.30%)
Dec 13, 2017 48.62 48.93 48.09 48.67 2,421,557 +0.22(+0.45%)
Dec 12, 2017 48.46 48.68 47.02 48.46 5,524,996 +2.32(+5.02%)
Dec 11, 2017 47.32 47.83 45.98 46.14 3,268,619 -1.79(-3.74%)
Dec 08, 2017 47.16 47.95 46.72 47.93 1,685,708 +0.93(+1.99%)
Dec 07, 2017 47.07 47.65 46.77 47.00 1,400,574 -0.27(-0.57%)
Dec 06, 2017 47.57 47.83 46.90 47.27 3,340,284 -0.29(-0.61%)
Dec 05, 2017 47.76 47.81 46.98 47.56 1,938,107 +0.03(+0.06%)
Dec 04, 2017 46.86 47.94 46.81 47.53 1,867,025 +0.71(+1.53%)
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.