Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 52.13 52.71 50.96 50.98 3,316,747 -0.86(-1.66%)
Feb 27, 2018 51.07 53.42 50.88 51.84 5,801,488 +1.12(+2.21%)
Feb 26, 2018 50.35 50.73 49.74 50.72 3,566,495 +0.57(+1.13%)
Feb 23, 2018 49.87 50.16 49.24 50.15 3,049,527 +0.62(+1.26%)
Feb 22, 2018 49.43 49.53 2,336,724 -1.00(-1.97%)
Feb 21, 2018 51.05 51.41 50.50 50.52 2,143,275 -0.24(-0.48%)
Feb 20, 2018 50.47 51.15 50.07 50.77 2,225,691 +0.20(+0.39%)
Feb 16, 2018 50.57 50.57 50.57 0 +0.08(+0.15%)
Feb 15, 2018 50.91 49.83 50.50 2,930,284 +0.20(+0.39%)
Feb 14, 2018 48.59 50.50 48.51 50.30 2,034,457 +1.44(+2.96%)
Feb 13, 2018 48.78 49.01 48.34 48.86 2,060,761 -0.15(-0.30%)
Feb 12, 2018 48.74 49.56 48.21 49.00 2,816,357 +0.71(+1.48%)
Feb 09, 2018 48.00 48.76 46.23 48.29 5,035,342 +0.97(+2.04%)
Feb 08, 2018 50.43 47.32 47.32 3,820,454 -3.00(-5.96%)
Feb 07, 2018 50.74 51.38 50.19 50.32 2,710,585 -0.71(-1.40%)
Feb 06, 2018 47.69 51.41 47.10 51.03 6,143,978 +1.11(+2.23%)
Feb 05, 2018 50.56 51.95 48.96 49.92 3,719,161 -1.40(-2.72%)
Feb 02, 2018 52.56 53.01 51.13 51.32 2,219,727 -1.49(-2.83%)
Feb 01, 2018 51.13 52.87 51.11 52.81 2,858,529 +1.37(+2.66%)
Jan 31, 2018 51.25 51.92 51.03 51.44 2,263,119 +0.34(+0.67%)
Jan 30, 2018 51.30 51.49 50.92 51.10 2,234,452 -0.26(-0.51%)
Jan 29, 2018 52.29 52.78 51.26 51.36 3,596,424 -0.85(-1.63%)
Jan 26, 2018 51.05 52.32 50.28 52.21 4,550,760 -0.70(-1.33%)
Jan 25, 2018 53.57 54.03 52.37 52.92 4,377,973 -0.96(-1.78%)
Jan 24, 2018 54.00 54.19 52.96 53.87 2,213,427 +0.22(+0.42%)
Jan 23, 2018 53.77 54.66 53.23 53.65 3,022,532 -0.02(-0.04%)
Jan 22, 2018 53.70 52.66 53.67 1,730,353 +0.68(+1.29%)
Jan 19, 2018 52.48 52.99 52.37 52.98 2,260,930 +0.62(+1.17%)
Jan 18, 2018 52.86 52.90 52.31 52.37 2,614,496 -0.34(-0.65%)
Jan 17, 2018 52.67 52.94 52.01 52.71 1,475,148 +0.32(+0.62%)
Jan 16, 2018 53.11 53.66 52.11 52.39 1,859,306 -0.26(-0.50%)
Jan 12, 2018 52.65 52.65 52.65 0 +0.96(+1.85%)
Jan 11, 2018 51.73 51.88 51.03 51.70 1,556,836 +0.26(+0.51%)
Jan 10, 2018 51.32 52.37 51.27 51.43 2,111,579 +0.21(+0.42%)
Jan 09, 2018 50.71 51.53 50.55 51.22 1,830,121 +0.68(+1.35%)
Jan 08, 2018 50.25 50.71 50.15 50.53 1,618,057 +0.29(+0.58%)
Jan 05, 2018 50.23 50.49 49.74 50.24 2,365,540 +0.17(+0.33%)
Jan 04, 2018 49.79 50.94 49.79 50.08 2,888,615 +0.66(+1.34%)
Jan 03, 2018 49.54 49.99 49.05 49.41 3,200,674 +0.78(+1.61%)
Jan 02, 2018 48.96 48.96 48.38 48.63 2,203,237 +0.24(+0.50%)
Dec 29, 2017 48.39 48.39 48.39 0 -0.11(-0.22%)
Dec 28, 2017 48.40 48.54 48.13 48.49 1,238,891 +0.19(+0.38%)
Dec 27, 2017 48.32 48.44 48.02 48.31 1,269,231 -0.01(-0.02%)
Dec 26, 2017 48.47 48.69 48.10 48.32 965,167 -0.20(-0.42%)
Dec 22, 2017 48.87 48.94 48.20 48.52 1,121,126 -0.24(-0.50%)
Dec 21, 2017 48.69 49.52 48.58 48.77 2,548,393 +0.41(+0.85%)
Dec 20, 2017 48.46 48.76 47.99 48.36 1,719,626 -0.03(-0.06%)
Dec 19, 2017 48.87 49.25 48.38 48.39 2,161,228 -0.20(-0.42%)
Dec 18, 2017 49.16 49.82 48.33 48.59 2,875,016 -0.10(-0.20%)
Dec 15, 2017 47.41 48.75 47.24 48.69 5,403,028 +1.42(+2.99%)
Dec 14, 2017 48.00 48.20 46.81 47.27 3,394,933 -0.26(-0.55%)
Dec 13, 2017 48.47 48.57 47.50 47.54 4,003,220 -1.11(-2.29%)
Dec 12, 2017 48.54 49.09 48.40 48.65 2,689,509 +0.20(+0.40%)
Dec 11, 2017 49.08 49.29 48.28 48.46 1,693,962 -0.72(-1.47%)
Dec 08, 2017 48.90 49.27 48.27 49.18 1,635,048 +0.53(+1.08%)
Dec 07, 2017 48.10 48.93 47.90 48.65 2,103,621 +0.43(+0.89%)
Dec 06, 2017 48.58 48.87 48.09 48.22 3,013,638 -0.51(-1.04%)
Dec 05, 2017 49.48 49.48 48.62 48.73 2,879,550 -0.61(-1.23%)
Dec 04, 2017 48.55 49.68 48.51 49.33 4,049,478 +1.61(+3.38%)
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.