Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 49.50 49.50 48.69 48.69 20,228,254 -0.67(-1.36%)
Feb 27, 2018 50.18 50.20 49.36 49.36 15,854,031 -1.43(-2.81%)
Feb 26, 2018 50.48 50.80 50.20 50.79 12,799,303 +0.44(+0.87%)
Feb 23, 2018 50.11 50.37 49.87 50.35 9,974,397 +0.80(+1.61%)
Feb 22, 2018 49.44 49.55 13,751,569 +0.13(+0.27%)
Feb 21, 2018 49.95 50.45 49.41 49.42 20,384,658 -0.07(-0.14%)
Feb 20, 2018 49.30 49.66 49.27 49.48 17,442,988 -0.65(-1.29%)
Feb 16, 2018 50.13 50.13 50.13 0 -0.18(-0.37%)
Feb 15, 2018 50.23 50.49 49.89 50.32 21,961,668 +0.92(+1.87%)
Feb 14, 2018 48.11 49.51 48.11 49.39 15,604,556 +1.16(+2.40%)
Feb 13, 2018 48.34 48.23 17,794,646 +0.36(+0.75%)
Feb 12, 2018 47.77 48.21 47.40 47.87 18,691,854 +0.67(+1.42%)
Feb 09, 2018 47.06 47.51 45.79 47.20 25,643,662 +0.82(+1.76%)
Feb 08, 2018 48.32 48.37 46.37 46.38 22,648,554 -1.61(-3.34%)
Feb 07, 2018 48.63 48.85 47.97 47.99 29,840,166 -1.48(-2.99%)
Feb 06, 2018 48.01 49.87 47.83 49.47 32,224,564 +0.89(+1.83%)
Feb 05, 2018 49.61 50.06 47.99 48.58 19,950,242 -1.16(-2.33%)
Feb 02, 2018 50.48 50.51 49.67 49.74 19,013,628 -1.26(-2.47%)
Feb 01, 2018 51.21 51.41 50.96 51.00 22,050,018 -0.64(-1.24%)
Jan 31, 2018 51.90 51.95 51.27 51.64 16,952,100 +0.39(+0.75%)
Jan 30, 2018 51.43 51.43 51.28 51.25 16,602,616 -0.68(-1.31%)
Jan 29, 2018 52.10 52.13 51.85 51.93 20,562,878 -0.76(-1.44%)
Jan 26, 2018 52.37 52.69 52.24 52.69 8,908,680 +0.71(+1.36%)
Jan 25, 2018 52.10 52.45 51.86 51.98 10,235,881 -0.07(-0.13%)
Jan 24, 2018 51.93 52.15 51.69 52.05 11,070,910 +0.46(+0.90%)
Jan 23, 2018 51.36 51.59 51.27 51.59 11,025,158 +0.20(+0.39%)
Jan 22, 2018 51.06 51.38 50.97 51.38 8,883,694 +0.29(+0.58%)
Jan 19, 2018 50.95 51.09 50.77 51.09 9,878,727 +0.41(+0.81%)
Jan 18, 2018 50.59 50.73 50.53 50.68 9,219,493 +0.05(+0.10%)
Jan 17, 2018 50.36 50.76 50.30 50.63 10,884,932 +0.65(+1.29%)
Jan 16, 2018 50.38 50.51 49.93 49.98 17,595,856 -0.27(-0.54%)
Jan 12, 2018 50.25 50.25 50.25 0 +0.50(+1.00%)
Jan 11, 2018 49.42 49.77 49.41 49.75 10,990,676 +0.35(+0.71%)
Jan 10, 2018 49.52 49.40 12,404,664 -0.32(-0.64%)
Jan 09, 2018 49.78 49.79 49.52 49.72 8,319,925 -0.11(-0.22%)
Jan 08, 2018 49.71 49.90 49.69 49.83 8,058,416 +0.03(+0.07%)
Jan 05, 2018 49.50 49.82 49.44 49.80 12,661,528 +0.42(+0.85%)
Jan 04, 2018 49.29 49.45 49.25 49.38 21,748,740 +0.20(+0.41%)
Jan 03, 2018 48.96 49.22 48.96 49.17 11,920,916 +0.43(+0.88%)
Jan 02, 2018 48.53 48.78 48.45 48.74 13,003,290 +0.92(+1.93%)
Dec 29, 2017 47.82 47.82 47.82 0 +0.24(+0.49%)
Dec 28, 2017 47.70 47.73 47.49 47.58 9,309,437 +0.33(+0.69%)
Dec 27, 2017 47.29 47.32 47.15 47.26 6,044,239 +0.16(+0.34%)
Dec 26, 2017 47.05 47.11 46.92 47.10 5,851,884 -0.06(-0.12%)
Dec 22, 2017 46.98 47.16 46.91 47.16 12,867,731 +0.38(+0.81%)
Dec 21, 2017 46.66 46.92 46.63 46.78 8,174,395 +0.32(+0.69%)
Dec 20, 2017 46.61 46.66 46.46 46.46 8,779,974 +0.09(+0.20%)
Dec 19, 2017 46.69 46.69 46.30 46.37 9,897,570 -0.22(-0.46%)
Dec 18, 2017 46.47 46.73 46.46 46.58 7,155,626 +0.50(+1.08%)
Dec 15, 2017 46.10 46.18 45.86 46.09 9,302,496 +0.12(+0.27%)
Dec 14, 2017 46.14 46.25 45.96 45.96 8,417,683 -0.32(-0.70%)
Dec 13, 2017 46.02 46.44 46.02 46.28 17,366,392 +0.50(+1.08%)
Dec 12, 2017 45.79 45.85 45.57 45.79 6,424,291 -0.28(-0.61%)
Dec 11, 2017 46.00 46.16 46.00 46.07 7,606,040 +0.26(+0.58%)
Dec 08, 2017 45.80 45.89 45.63 45.81 9,663,615 +0.50(+1.09%)
Dec 07, 2017 45.08 45.44 45.00 45.31 11,655,799 +0.03(+0.07%)
Dec 06, 2017 45.19 45.35 45.04 45.28 9,387,880 -0.59(-1.28%)
Dec 05, 2017 46.05 46.15 45.82 45.86 9,583,957 -0.06(-0.13%)
Dec 04, 2017 46.28 46.35 45.85 45.92 9,011,314 +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.