Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 53.40 54.00 52.21 52.23 3,237,579 -0.88(-1.66%)
Feb 27, 2018 52.32 54.72 52.12 53.11 5,663,012 +1.15(+2.21%)
Feb 26, 2018 51.58 51.97 50.95 51.96 3,481,366 +0.58(+1.13%)
Feb 23, 2018 51.09 51.39 50.44 51.38 2,976,738 +0.64(+1.26%)
Feb 22, 2018 50.64 50.74 2,280,949 -1.02(-1.97%)
Feb 21, 2018 52.30 52.67 51.73 51.76 2,092,117 -0.25(-0.48%)
Feb 20, 2018 51.70 52.40 51.29 52.01 2,172,566 +0.20(+0.39%)
Feb 16, 2018 51.81 51.81 51.81 0 +0.08(+0.15%)
Feb 15, 2018 52.16 51.05 51.73 2,860,341 +0.20(+0.39%)
Feb 14, 2018 49.78 51.73 49.70 51.53 1,985,897 +1.48(+2.96%)
Feb 13, 2018 49.97 50.21 49.52 50.05 2,011,573 -0.15(-0.30%)
Feb 12, 2018 49.93 50.77 49.39 50.20 2,749,133 +0.73(+1.48%)
Feb 09, 2018 49.17 49.95 47.36 49.47 4,915,153 +0.99(+2.04%)
Feb 08, 2018 51.66 48.48 48.48 3,729,263 -3.07(-5.96%)
Feb 07, 2018 51.98 52.64 51.42 51.55 2,645,886 -0.73(-1.40%)
Feb 06, 2018 48.86 52.67 48.25 52.28 5,997,327 +1.14(+2.23%)
Feb 05, 2018 51.80 53.22 50.16 51.14 3,630,388 -1.43(-2.72%)
Feb 02, 2018 53.85 54.31 52.38 52.57 2,166,744 -1.53(-2.83%)
Feb 01, 2018 52.38 54.16 52.36 54.10 2,790,299 +1.40(+2.66%)
Jan 31, 2018 52.50 53.19 52.28 52.70 2,209,101 +0.35(+0.67%)
Jan 30, 2018 52.55 52.75 52.17 52.35 2,181,118 -0.27(-0.51%)
Jan 29, 2018 53.57 54.07 52.51 52.62 3,510,581 -0.87(-1.63%)
Jan 26, 2018 52.30 53.60 51.51 53.49 4,442,137 -0.72(-1.33%)
Jan 25, 2018 54.88 55.35 53.66 54.21 4,273,475 -0.98(-1.78%)
Jan 24, 2018 55.32 55.51 54.26 55.19 2,160,595 +0.23(+0.42%)
Jan 23, 2018 55.09 56.00 54.53 54.96 2,950,387 -0.02(-0.04%)
Jan 22, 2018 55.01 53.95 54.98 1,689,051 +0.70(+1.29%)
Jan 19, 2018 53.76 54.29 53.65 54.28 2,206,964 +0.63(+1.17%)
Jan 18, 2018 54.15 54.19 53.59 53.65 2,552,091 -0.35(-0.65%)
Jan 17, 2018 53.96 54.23 53.28 54.00 1,439,938 +0.33(+0.61%)
Jan 16, 2018 54.41 54.97 53.38 53.67 1,814,926 -0.27(-0.50%)
Jan 12, 2018 53.94 53.94 53.94 0 +0.98(+1.85%)
Jan 11, 2018 53.00 53.15 52.28 52.96 1,519,676 +0.27(+0.51%)
Jan 10, 2018 52.57 53.65 52.52 52.69 2,061,178 +0.22(+0.42%)
Jan 09, 2018 51.95 52.80 51.79 52.47 1,786,438 +0.70(+1.35%)
Jan 08, 2018 51.48 51.95 51.38 51.77 1,579,436 +0.30(+0.58%)
Jan 05, 2018 51.46 51.72 50.96 51.47 2,309,077 +0.17(+0.33%)
Jan 04, 2018 51.01 52.19 51.01 51.30 2,819,667 +0.68(+1.34%)
Jan 03, 2018 50.75 51.21 50.25 50.62 3,124,277 +0.80(+1.61%)
Jan 02, 2018 50.16 50.16 49.56 49.82 2,150,648 +0.25(+0.50%)
Dec 29, 2017 49.57 49.57 49.57 0 -0.11(-0.22%)
Dec 28, 2017 49.58 49.73 49.31 49.68 1,209,320 +0.19(+0.38%)
Dec 27, 2017 49.50 49.62 49.20 49.49 1,238,936 -0.01(-0.02%)
Dec 26, 2017 49.66 49.88 49.28 49.50 942,130 -0.21(-0.42%)
Dec 22, 2017 50.07 50.14 49.37 49.71 1,094,366 -0.25(-0.50%)
Dec 21, 2017 49.88 50.73 49.77 49.96 2,487,565 +0.42(+0.85%)
Dec 20, 2017 49.64 49.95 49.16 49.54 1,678,580 -0.03(-0.06%)
Dec 19, 2017 50.06 50.45 49.56 49.57 2,109,642 -0.21(-0.42%)
Dec 18, 2017 50.36 51.04 49.51 49.78 2,806,392 -0.10(-0.20%)
Dec 15, 2017 48.57 49.94 48.40 49.88 5,274,063 +1.45(+2.99%)
Dec 14, 2017 49.17 49.38 47.95 48.43 3,313,899 -0.27(-0.55%)
Dec 13, 2017 49.66 49.76 48.66 48.70 3,907,667 -1.14(-2.29%)
Dec 12, 2017 49.73 50.29 49.58 49.84 2,625,313 +0.20(+0.40%)
Dec 11, 2017 50.28 50.50 49.47 49.64 1,653,529 -0.74(-1.47%)
Dec 08, 2017 50.10 50.47 49.45 50.38 1,596,021 +0.54(+1.08%)
Dec 07, 2017 49.28 50.12 49.07 49.84 2,053,410 +0.44(+0.89%)
Dec 06, 2017 49.77 50.06 49.27 49.40 2,941,705 -0.52(-1.04%)
Dec 05, 2017 50.69 50.69 49.81 49.92 2,810,818 -0.62(-1.23%)
Dec 04, 2017 49.74 50.90 49.70 50.54 3,952,821 +1.65(+3.37%)
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.