Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 49.97 49.97 49.15 49.15 20,037,464 -0.68(-1.36%)
Feb 27, 2018 50.66 50.68 49.83 49.83 15,704,497 -1.44(-2.81%)
Feb 26, 2018 50.96 51.28 50.68 51.27 12,678,581 +0.44(+0.87%)
Feb 23, 2018 50.58 50.85 50.35 50.83 9,880,319 +0.81(+1.61%)
Feb 22, 2018 49.91 50.02 13,621,865 +0.14(+0.27%)
Feb 21, 2018 50.43 50.93 49.88 49.89 20,192,392 -0.07(-0.14%)
Feb 20, 2018 49.77 50.13 49.73 49.96 17,278,468 -0.65(-1.29%)
Feb 16, 2018 50.61 50.61 50.61 0 -0.19(-0.37%)
Feb 15, 2018 50.71 50.97 50.36 50.80 21,754,528 +0.93(+1.87%)
Feb 14, 2018 48.56 49.98 48.56 49.86 15,457,375 +1.17(+2.40%)
Feb 13, 2018 48.80 48.69 17,626,810 +0.36(+0.75%)
Feb 12, 2018 48.22 48.67 47.85 48.33 18,515,554 +0.68(+1.42%)
Feb 09, 2018 47.50 47.96 46.22 47.65 25,401,792 +0.82(+1.76%)
Feb 08, 2018 48.78 48.83 46.82 46.82 22,434,934 -1.62(-3.35%)
Feb 07, 2018 49.09 49.32 48.43 48.45 29,558,716 -1.49(-2.99%)
Feb 06, 2018 48.47 50.35 48.28 49.94 31,920,626 +0.90(+1.83%)
Feb 05, 2018 50.08 50.54 48.45 49.04 19,762,074 -1.17(-2.33%)
Feb 02, 2018 50.96 50.99 50.14 50.21 18,834,292 -1.27(-2.47%)
Feb 01, 2018 51.69 51.90 51.45 51.48 21,842,044 -0.64(-1.24%)
Jan 31, 2018 52.40 52.44 51.76 52.13 16,792,210 +0.39(+0.75%)
Jan 30, 2018 51.92 51.92 51.77 51.74 16,446,022 -0.69(-1.31%)
Jan 29, 2018 52.59 52.63 52.34 52.42 20,368,930 -0.76(-1.44%)
Jan 26, 2018 52.87 53.20 52.74 53.19 8,824,654 +0.71(+1.36%)
Jan 25, 2018 52.59 52.95 52.35 52.48 10,139,337 -0.07(-0.13%)
Jan 24, 2018 52.42 52.64 52.19 52.54 10,966,490 +0.47(+0.90%)
Jan 23, 2018 51.85 52.08 51.76 52.08 10,921,170 +0.20(+0.39%)
Jan 22, 2018 51.55 51.87 51.45 51.87 8,799,904 +0.30(+0.58%)
Jan 19, 2018 51.43 51.58 51.25 51.58 9,785,552 +0.42(+0.81%)
Jan 18, 2018 51.08 51.21 51.01 51.16 9,132,536 +0.05(+0.10%)
Jan 17, 2018 50.84 51.24 50.78 51.11 10,782,267 +0.65(+1.29%)
Jan 16, 2018 50.86 50.99 50.41 50.46 17,429,892 -0.27(-0.54%)
Jan 12, 2018 50.73 50.73 50.73 0 +0.50(+1.00%)
Jan 11, 2018 49.89 50.24 49.88 50.23 10,887,013 +0.36(+0.71%)
Jan 10, 2018 49.99 49.87 12,287,665 -0.32(-0.64%)
Jan 09, 2018 50.25 50.26 49.99 50.19 8,241,453 -0.11(-0.22%)
Jan 08, 2018 50.18 50.37 50.16 50.30 7,982,410 +0.03(+0.07%)
Jan 05, 2018 49.97 50.29 49.91 50.27 12,542,106 +0.42(+0.85%)
Jan 04, 2018 49.76 49.92 49.72 49.85 21,543,608 +0.20(+0.41%)
Jan 03, 2018 49.43 49.69 49.43 49.64 11,808,479 +0.43(+0.88%)
Jan 02, 2018 49.00 49.24 48.91 49.21 12,880,644 +0.93(+1.93%)
Dec 29, 2017 48.28 48.28 48.28 0 +0.24(+0.49%)
Dec 28, 2017 48.16 48.19 47.94 48.04 9,221,631 +0.33(+0.69%)
Dec 27, 2017 47.74 47.77 47.60 47.71 5,987,230 +0.16(+0.34%)
Dec 26, 2017 47.49 47.55 47.37 47.55 5,796,689 -0.06(-0.12%)
Dec 22, 2017 47.43 47.61 47.35 47.61 12,746,364 +0.38(+0.81%)
Dec 21, 2017 47.10 47.36 47.07 47.22 8,097,295 +0.32(+0.69%)
Dec 20, 2017 47.05 47.10 46.90 46.90 8,697,162 +0.09(+0.20%)
Dec 19, 2017 47.14 47.14 46.74 46.81 9,804,217 -0.22(-0.46%)
Dec 18, 2017 46.91 47.18 46.90 47.03 7,088,135 +0.50(+1.08%)
Dec 15, 2017 46.54 46.62 46.30 46.53 9,214,756 +0.13(+0.27%)
Dec 14, 2017 46.58 46.69 46.40 46.40 8,338,288 -0.33(-0.70%)
Dec 13, 2017 46.46 46.88 46.46 46.73 17,202,592 +0.50(+1.08%)
Dec 12, 2017 46.22 46.29 46.00 46.22 6,363,697 -0.28(-0.61%)
Dec 11, 2017 46.44 46.60 46.44 46.51 7,534,300 +0.27(+0.58%)
Dec 08, 2017 46.23 46.33 46.07 46.24 9,572,469 +0.50(+1.09%)
Dec 07, 2017 45.51 45.87 45.42 45.74 11,545,863 +0.03(+0.07%)
Dec 06, 2017 45.62 45.78 45.47 45.71 9,299,334 -0.59(-1.28%)
Dec 05, 2017 46.48 46.59 46.26 46.30 9,493,562 -0.06(-0.13%)
Dec 04, 2017 46.73 46.79 46.29 46.36 8,926,320 +0.07(+0.14%)
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.