Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 50.56 50.77 49.68 49.75 1,784,338 -0.68(-1.35%)
Feb 27, 2018 50.92 51.35 50.32 50.43 1,199,998 -0.75(-1.47%)
Feb 26, 2018 51.53 51.63 50.91 51.18 1,158,270 -0.01(-0.02%)
Feb 23, 2018 51.47 51.52 51.01 51.19 1,044,152 +0.07(+0.14%)
Feb 22, 2018 51.41 51.73 51.02 51.12 2,577,848 +0.02(+0.04%)
Feb 21, 2018 50.97 51.61 50.97 51.10 1,336,943 +0.30(+0.59%)
Feb 20, 2018 50.55 51.26 50.55 50.80 1,457,292 +0.21(+0.42%)
Feb 16, 2018 50.59 50.59 50.59 0 +1.16(+2.35%)
Feb 15, 2018 49.47 49.57 48.66 49.43 1,273,367 +1.04(+2.15%)
Feb 14, 2018 48.51 48.92 48.38 48.39 1,571,687 -0.73(-1.49%)
Feb 13, 2018 49.21 49.12 1,429,235 +0.17(+0.35%)
Feb 12, 2018 48.76 49.25 48.60 48.95 1,589,033 +0.32(+0.66%)
Feb 09, 2018 48.15 48.81 47.74 48.63 1,384,407 +0.64(+1.33%)
Feb 08, 2018 49.21 49.50 47.95 47.99 1,533,500 -1.34(-2.72%)
Feb 07, 2018 49.48 49.80 49.08 49.33 1,923,778 -0.21(-0.42%)
Feb 06, 2018 48.00 49.56 46.71 49.54 1,888,941 +0.73(+1.50%)
Feb 05, 2018 49.47 49.59 48.50 48.81 1,096,648 -0.97(-1.95%)
Feb 02, 2018 50.91 50.99 49.62 49.78 1,231,592 -1.42(-2.77%)
Feb 01, 2018 51.28 51.52 50.86 51.20 1,248,415 -0.28(-0.54%)
Jan 31, 2018 50.79 51.67 50.72 51.48 1,171,088 +0.58(+1.14%)
Jan 30, 2018 50.79 51.00 50.28 50.90 950,435 +0.01(+0.02%)
Jan 29, 2018 51.39 51.39 50.62 50.89 712,911 -0.55(-1.07%)
Jan 26, 2018 51.80 51.87 51.23 51.44 1,101,592 -0.25(-0.48%)
Jan 25, 2018 52.33 52.44 51.53 51.69 1,088,931 -0.62(-1.19%)
Jan 24, 2018 52.43 52.54 52.15 52.31 1,190,786 -0.22(-0.42%)
Jan 23, 2018 52.65 52.90 52.22 52.53 1,680,224 -0.17(-0.32%)
Jan 22, 2018 53.23 53.57 52.47 52.70 1,336,651 -0.72(-1.35%)
Jan 19, 2018 53.56 53.75 53.21 53.42 816,274 +0.07(+0.13%)
Jan 18, 2018 53.63 53.71 53.20 53.35 692,577 -0.22(-0.41%)
Jan 17, 2018 53.21 53.69 53.11 53.57 1,123,051 +0.52(+0.98%)
Jan 16, 2018 53.04 53.50 52.81 53.05 877,459 +0.15(+0.28%)
Jan 15, 2018 53.38 53.38 52.57 52.90 507,535 -0.44(-0.82%)
Jan 12, 2018 53.11 53.50 53.05 53.34 562,090 +0.14(+0.26%)
Jan 11, 2018 52.88 53.35 52.63 53.20 521,499 +0.29(+0.55%)
Jan 10, 2018 52.10 52.91 1,626,432 -1.38(-2.54%)
Jan 09, 2018 54.62 54.79 54.15 54.29 997,490 +0.23(+0.43%)
Jan 08, 2018 54.22 54.27 53.67 54.06 412,772 -0.10(-0.18%)
Jan 05, 2018 54.55 54.60 53.81 54.16 581,873 -0.42(-0.77%)
Jan 04, 2018 54.43 54.67 54.22 54.58 558,991 +0.38(+0.70%)
Jan 03, 2018 53.88 54.47 53.88 54.20 541,362 +0.31(+0.58%)
Jan 02, 2018 54.50 54.55 53.40 53.89 677,567 -0.83(-1.52%)
Dec 29, 2017 54.72 54.72 54.72 0 -0.10(-0.18%)
Dec 28, 2017 54.76 54.89 54.28 54.82 441,698 +0.00(+0.00%)
Dec 27, 2017 54.57 54.97 54.52 54.82 402,506 +0.23(+0.42%)
Dec 22, 2017 54.63 54.82 54.47 54.59 463,815 -0.07(-0.13%)
Dec 21, 2017 55.35 55.54 54.53 54.66 766,855 -0.70(-1.26%)
Dec 20, 2017 56.00 56.06 55.36 55.36 619,440 -0.50(-0.90%)
Dec 19, 2017 56.43 56.59 55.86 55.86 539,056 -0.47(-0.83%)
Dec 18, 2017 56.60 57.04 56.22 56.33 919,582 +0.10(+0.18%)
Dec 15, 2017 56.08 56.58 55.97 56.23 4,105,236 +0.33(+0.59%)
Dec 14, 2017 56.39 56.71 55.84 55.90 763,154 -0.49(-0.87%)
Dec 13, 2017 56.43 56.83 56.39 56.39 953,116 +0.01(+0.02%)
Dec 12, 2017 55.81 56.50 55.63 56.38 1,485,283 +0.63(+1.13%)
Dec 11, 2017 55.88 55.90 55.51 55.75 625,296 -0.02(-0.04%)
Dec 08, 2017 55.26 55.95 55.10 55.77 831,698 +0.52(+0.94%)
Dec 07, 2017 53.76 55.25 53.61 55.25 730,357 +1.50(+2.79%)
Dec 06, 2017 53.75 54.13 53.35 53.75 1,042,464 +0.00(+0.00%)
Dec 05, 2017 53.30 53.77 53.09 53.75 810,745 +0.49(+0.92%)
Dec 04, 2017 53.86 53.92 53.20 53.26 611,843 -0.29(-0.54%)
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.