Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 48.46 48.46 47.81 47.81 1,582,202 -0.46(-0.95%)
Feb 27, 2018 49.07 49.11 48.25 48.27 2,118,499 -1.79(-3.58%)
Feb 26, 2018 49.93 50.12 49.79 50.06 1,668,443 +0.91(+1.84%)
Feb 23, 2018 49.08 49.16 48.77 49.16 2,198,995 +0.69(+1.43%)
Feb 22, 2018 48.42 48.72 48.22 48.46 2,350,788 +0.21(+0.44%)
Feb 21, 2018 48.74 48.94 48.24 48.25 2,197,434 -0.49(-1.01%)
Feb 20, 2018 49.03 49.22 48.69 48.75 1,646,216 -1.16(-2.33%)
Feb 16, 2018 49.91 49.91 49.91 0 -0.14(-0.27%)
Feb 15, 2018 49.24 50.05 49.14 50.05 2,751,435 +0.77(+1.57%)
Feb 14, 2018 48.70 49.50 48.68 49.27 1,744,314 +0.24(+0.48%)
Feb 13, 2018 48.96 49.25 48.86 49.04 2,006,437 -0.39(-0.79%)
Feb 12, 2018 48.99 49.64 48.93 49.43 2,169,054 +0.89(+1.83%)
Feb 09, 2018 48.74 48.88 47.58 48.54 2,917,510 -0.15(-0.32%)
Feb 08, 2018 49.73 49.84 48.67 48.69 2,286,909 -0.92(-1.86%)
Feb 07, 2018 49.73 50.22 49.62 49.62 2,561,132 -0.95(-1.88%)
Feb 06, 2018 49.54 50.65 49.40 50.57 3,475,923 +0.03(+0.05%)
Feb 05, 2018 51.53 51.68 50.18 50.54 3,203,292 -1.90(-3.61%)
Feb 02, 2018 52.94 53.01 52.44 52.44 1,597,096 -0.64(-1.21%)
Feb 01, 2018 52.91 53.22 52.86 53.08 2,300,197 +0.95(+1.83%)
Jan 31, 2018 52.54 52.63 51.97 52.13 3,167,533 +0.00(+0.00%)
Jan 30, 2018 52.24 52.27 52.00 52.13 2,024,866 +0.53(+1.02%)
Jan 29, 2018 51.39 51.79 51.30 51.60 1,419,133 -0.56(-1.08%)
Jan 26, 2018 52.24 52.25 51.89 52.17 1,081,176 +0.02(+0.03%)
Jan 25, 2018 52.66 52.69 52.01 52.15 2,000,463 -0.66(-1.25%)
Jan 24, 2018 52.85 52.88 52.58 52.81 1,412,957 +0.30(+0.57%)
Jan 23, 2018 52.51 52.75 52.35 52.51 1,185,536 +0.22(+0.42%)
Jan 22, 2018 52.08 52.31 51.99 52.29 1,321,452 -0.04(-0.07%)
Jan 19, 2018 52.07 52.42 52.01 52.33 1,652,338 +0.86(+1.67%)
Jan 18, 2018 51.12 51.57 51.09 51.47 2,120,775 +0.22(+0.42%)
Jan 17, 2018 51.47 51.55 51.07 51.25 1,925,160 +0.39(+0.77%)
Jan 16, 2018 50.61 50.96 50.58 50.86 1,347,245 +0.54(+1.08%)
Jan 12, 2018 50.32 50.32 50.32 0 +0.46(+0.93%)
Jan 11, 2018 49.99 50.12 49.83 49.85 1,408,822 -0.10(-0.20%)
Jan 10, 2018 50.14 50.17 49.69 49.95 1,618,636 -0.74(-1.47%)
Jan 09, 2018 50.89 51.00 50.61 50.70 1,455,081 -0.59(-1.15%)
Jan 08, 2018 51.08 51.29 51.05 51.29 1,193,972 -0.03(-0.05%)
Jan 05, 2018 51.09 51.34 50.96 51.31 880,468 +0.44(+0.86%)
Jan 04, 2018 50.91 51.19 50.84 50.88 1,362,031 +0.36(+0.72%)
Jan 03, 2018 50.51 50.64 50.35 50.51 1,485,487 -0.09(-0.18%)
Jan 02, 2018 50.80 50.87 50.54 50.61 1,366,740 -0.46(-0.91%)
Dec 29, 2017 51.07 51.07 51.07 0 -0.06(-0.12%)
Dec 28, 2017 51.36 51.37 51.10 51.13 693,829 -0.05(-0.11%)
Dec 27, 2017 51.11 51.36 51.09 51.19 850,581 -0.07(-0.14%)
Dec 26, 2017 51.03 51.35 51.03 51.26 321,254 +0.14(+0.27%)
Dec 22, 2017 50.99 51.17 50.90 51.12 1,149,047 +0.08(+0.16%)
Dec 21, 2017 50.94 51.25 50.88 51.04 1,139,103 -0.16(-0.32%)
Dec 20, 2017 51.52 51.52 51.11 51.20 871,999 -0.42(-0.81%)
Dec 19, 2017 52.03 52.16 51.62 51.62 1,061,815 -0.35(-0.68%)
Dec 18, 2017 51.93 52.28 51.86 51.97 988,649 +0.20(+0.39%)
Dec 15, 2017 51.67 51.95 51.44 51.78 1,713,035 +0.46(+0.90%)
Dec 14, 2017 51.64 51.88 51.31 51.31 1,454,239 -0.80(-1.53%)
Dec 13, 2017 51.83 52.30 51.78 52.11 2,234,418 +0.15(+0.28%)
Dec 12, 2017 51.95 52.12 51.83 51.97 2,242,503 -0.11(-0.21%)
Dec 11, 2017 52.06 52.14 51.87 52.07 1,415,240 -0.24(-0.45%)
Dec 08, 2017 52.07 52.32 51.94 52.31 1,127,269 +0.29(+0.56%)
Dec 07, 2017 52.24 52.38 52.01 52.02 1,298,621 -0.18(-0.35%)
Dec 06, 2017 52.07 52.34 51.98 52.20 1,278,148 +0.28(+0.54%)
Dec 05, 2017 52.01 52.20 51.78 51.92 1,093,083 -0.09(-0.17%)
Dec 04, 2017 51.89 52.06 51.70 52.01 1,272,775 +0.14(+0.28%)
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.