Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 49.35 49.72 48.49 48.58 257,842 -0.64(-1.30%)
Feb 27, 2018 50.18 50.77 49.17 49.22 210,552 -1.14(-2.27%)
Feb 26, 2018 50.13 50.41 49.58 50.36 192,793 +0.23(+0.46%)
Feb 23, 2018 49.45 50.13 49.22 50.13 125,354 +0.96(+1.95%)
Feb 22, 2018 49.86 49.88 47.12 49.17 177,727 -0.59(-1.19%)
Feb 21, 2018 49.31 50.41 49.13 49.77 216,177 +0.46(+0.93%)
Feb 20, 2018 49.67 50.45 49.08 49.31 148,997 -0.64(-1.28%)
Feb 16, 2018 49.95 49.95 49.95 0 +0.50(+1.02%)
Feb 15, 2018 49.08 48.94 49.45 179,732 +0.37(+0.74%)
Feb 14, 2018 47.94 49.17 47.71 49.08 306,226 +1.01(+2.09%)
Feb 13, 2018 47.76 48.30 47.57 48.08 164,919 +0.00(+0.00%)
Feb 12, 2018 48.21 48.53 47.44 48.08 127,919 -0.09(-0.19%)
Feb 09, 2018 47.76 48.49 46.80 48.17 253,888 +1.01(+2.13%)
Feb 08, 2018 48.08 48.08 47.07 47.16 308,027 -0.73(-1.53%)
Feb 07, 2018 47.48 47.98 47.48 47.89 123,669 +0.23(+0.48%)
Feb 06, 2018 46.80 48.26 46.61 47.66 262,571 -0.50(-1.04%)
Feb 05, 2018 49.08 49.63 47.71 48.17 100,027 -1.42(-2.86%)
Feb 02, 2018 49.54 50.36 49.31 49.58 180,485 -0.23(-0.46%)
Feb 01, 2018 48.81 49.86 48.71 49.81 164,537 +0.87(+1.77%)
Jan 31, 2018 50.13 50.50 48.94 48.94 168,954 -1.28(-2.55%)
Jan 30, 2018 50.04 51.09 49.90 50.22 243,197 -0.14(-0.27%)
Jan 29, 2018 50.59 50.73 50.04 50.36 191,492 +0.23(+0.46%)
Jan 26, 2018 51.96 51.96 48.30 50.13 324,508 +1.28(+2.62%)
Jan 25, 2018 49.31 49.31 48.54 48.85 308,781 -0.09(-0.19%)
Jan 24, 2018 49.45 49.90 48.90 48.94 232,392 -0.46(-0.93%)
Jan 23, 2018 49.17 49.49 48.94 49.40 110,621 +0.23(+0.46%)
Jan 22, 2018 49.31 49.31 48.81 49.17 101,165 -0.05(-0.09%)
Jan 19, 2018 48.76 49.22 48.71 49.22 189,599 +0.46(+0.94%)
Jan 18, 2018 48.94 48.99 48.62 48.76 164,017 -0.18(-0.37%)
Jan 17, 2018 48.85 49.01 48.08 48.94 190,130 +0.41(+0.85%)
Jan 16, 2018 48.90 49.22 48.49 48.53 219,632 -0.27(-0.56%)
Jan 12, 2018 48.81 48.81 48.81 0 +0.78(+1.62%)
Jan 11, 2018 47.07 48.26 46.48 48.03 257,211 +1.28(+2.74%)
Jan 10, 2018 46.66 47.39 46.57 46.75 308,909 +0.09(+0.20%)
Jan 09, 2018 46.20 46.93 46.06 46.66 309,173 +0.59(+1.29%)
Jan 08, 2018 46.02 46.11 45.42 46.06 275,298 +0.00(+0.00%)
Jan 05, 2018 45.33 46.18 45.20 46.06 462,440 +1.05(+2.34%)
Jan 04, 2018 44.65 45.52 44.65 45.01 414,452 +0.46(+1.03%)
Jan 03, 2018 44.33 44.74 43.92 44.56 226,639 +0.18(+0.41%)
Jan 02, 2018 44.33 44.65 43.87 44.37 376,675 +0.32(+0.73%)
Dec 29, 2017 44.05 44.05 44.05 0 -0.50(-1.13%)
Dec 28, 2017 44.33 44.78 44.05 44.56 123,182 +0.37(+0.83%)
Dec 27, 2017 44.33 44.56 43.87 44.19 163,625 -0.14(-0.31%)
Dec 26, 2017 44.83 44.92 44.24 44.33 85,239 -0.50(-1.12%)
Dec 22, 2017 45.10 45.10 44.56 44.83 121,378 -0.09(-0.20%)
Dec 21, 2017 44.69 45.10 43.96 44.92 155,696 +0.23(+0.51%)
Dec 20, 2017 45.19 45.24 44.10 44.69 249,933 -0.09(-0.20%)
Dec 19, 2017 45.15 45.24 44.56 44.78 253,809 -0.32(-0.71%)
Dec 18, 2017 44.37 45.10 44.37 45.10 289,785 +1.05(+2.38%)
Dec 15, 2017 42.41 44.10 42.39 44.05 1,151,995 +1.78(+4.21%)
Dec 14, 2017 43.14 43.51 42.14 42.28 240,256 -0.78(-1.80%)
Dec 13, 2017 42.91 43.73 42.87 43.05 238,565 +0.18(+0.43%)
Dec 12, 2017 42.50 43.19 42.50 42.87 234,858 +0.41(+0.97%)
Dec 11, 2017 42.96 43.05 42.32 42.46 154,856 -0.46(-1.06%)
Dec 08, 2017 43.69 43.69 42.91 42.91 161,153 -0.50(-1.16%)
Dec 07, 2017 44.05 44.28 43.32 43.42 199,239 -0.73(-1.65%)
Dec 06, 2017 44.87 44.97 44.05 44.15 159,192 -0.82(-1.83%)
Dec 05, 2017 45.88 45.97 44.97 44.97 264,962 -0.73(-1.60%)
Dec 04, 2017 46.15 46.52 45.47 45.70 280,502 +0.32(+0.70%)
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.