Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 41.57 41.76 40.54 40.54 285,786 -0.89(-2.14%)
Feb 27, 2018 42.41 42.55 41.34 41.43 165,942 -1.03(-2.42%)
Feb 26, 2018 41.95 42.55 41.71 42.46 175,412 +0.61(+1.45%)
Feb 23, 2018 41.76 42.55 41.20 41.85 207,991 +0.42(+1.01%)
Feb 22, 2018 42.51 40.96 41.43 296,955 +0.28(+0.68%)
Feb 21, 2018 41.67 42.55 38.35 41.15 258,024 -1.92(-4.45%)
Feb 20, 2018 42.97 44.09 42.83 43.07 178,970 -0.33(-0.75%)
Feb 16, 2018 43.39 43.39 43.39 0 +1.59(+3.80%)
Feb 15, 2018 43.02 43.58 41.10 41.81 572,431 -1.21(-2.82%)
Feb 14, 2018 42.37 43.58 40.64 43.02 177,545 +0.23(+0.55%)
Feb 13, 2018 42.97 43.37 42.30 42.79 179,896 -0.47(-1.08%)
Feb 12, 2018 43.16 43.53 42.48 43.25 195,962 +0.28(+0.65%)
Feb 09, 2018 43.72 43.91 41.90 42.97 274,910 -0.19(-0.43%)
Feb 08, 2018 44.51 44.51 43.11 43.16 137,502 -1.31(-2.94%)
Feb 07, 2018 44.61 45.17 44.23 44.47 148,734 -0.28(-0.63%)
Feb 06, 2018 43.02 44.98 42.88 44.75 141,876 +0.47(+1.05%)
Feb 05, 2018 46.29 46.36 43.25 44.28 172,716 -2.29(-4.91%)
Feb 02, 2018 47.97 48.16 46.57 46.57 171,297 -1.82(-3.76%)
Feb 01, 2018 48.67 48.81 48.16 48.39 117,424 -0.56(-1.14%)
Jan 31, 2018 49.51 49.84 48.81 48.95 103,586 -0.33(-0.66%)
Jan 30, 2018 49.19 49.19 48.48 49.28 98,809 -0.33(-0.66%)
Jan 29, 2018 49.65 49.91 49.23 49.61 72,724 -0.23(-0.47%)
Jan 26, 2018 50.03 50.17 49.61 49.84 63,181 +0.09(+0.19%)
Jan 25, 2018 49.51 49.75 49.37 49.75 122,781 +0.51(+1.04%)
Jan 24, 2018 49.51 49.89 49.00 49.23 168,535 -0.19(-0.38%)
Jan 23, 2018 49.61 49.84 49.00 49.42 78,720 -0.37(-0.75%)
Jan 22, 2018 49.89 50.17 49.51 49.79 103,738 -0.05(-0.09%)
Jan 19, 2018 48.25 49.84 48.25 49.84 123,954 +1.59(+3.29%)
Jan 18, 2018 47.97 48.58 47.92 48.25 109,207 +0.19(+0.39%)
Jan 17, 2018 48.16 48.53 47.22 48.06 214,907 +0.09(+0.19%)
Jan 16, 2018 48.34 48.63 47.97 47.97 115,516 -0.19(-0.39%)
Jan 12, 2018 48.16 48.16 48.16 0 +0.33(+0.68%)
Jan 11, 2018 47.27 48.11 46.80 47.83 90,103 +0.61(+1.29%)
Jan 10, 2018 46.43 48.25 46.24 47.22 404,196 +0.75(+1.61%)
Jan 09, 2018 46.52 47.00 46.34 46.48 44,575 -0.05(-0.10%)
Jan 08, 2018 46.01 46.62 45.64 46.52 87,339 +0.42(+0.91%)
Jan 05, 2018 46.29 46.29 45.54 46.10 67,646 -0.09(-0.20%)
Jan 04, 2018 46.01 46.57 45.92 46.20 55,953 +0.42(+0.92%)
Jan 03, 2018 46.52 47.08 45.54 45.78 87,875 -0.70(-1.51%)
Jan 02, 2018 46.94 47.32 46.43 46.48 116,120 -0.61(-1.29%)
Dec 29, 2017 47.08 47.08 47.08 0 -0.09(-0.20%)
Dec 28, 2017 47.32 47.36 46.92 47.18 59,987 +0.09(+0.20%)
Dec 27, 2017 46.57 47.27 46.55 47.08 104,306 +0.51(+1.10%)
Dec 26, 2017 46.24 46.62 45.96 46.57 97,196 +0.37(+0.81%)
Dec 22, 2017 46.06 46.66 45.50 46.20 158,955 +0.09(+0.20%)
Dec 21, 2017 45.64 46.13 45.22 46.10 99,570 +0.61(+1.33%)
Dec 20, 2017 44.70 45.57 44.70 45.50 95,343 +0.98(+2.20%)
Dec 19, 2017 44.42 44.98 44.02 44.51 180,952 +0.14(+0.32%)
Dec 18, 2017 44.28 45.17 44.14 44.37 142,101 +0.47(+1.06%)
Dec 15, 2017 43.35 44.33 43.30 43.91 432,716 +0.53(+1.23%)
Dec 14, 2017 44.54 44.72 43.33 43.37 105,495 -1.12(-2.51%)
Dec 13, 2017 44.54 44.96 41.89 44.49 233,346 +0.79(+1.81%)
Dec 12, 2017 44.03 44.12 43.61 43.70 85,379 -0.19(-0.42%)
Dec 11, 2017 44.40 44.49 43.79 43.89 72,383 -0.47(-1.05%)
Dec 08, 2017 44.82 44.96 44.31 44.35 66,439 -0.42(-0.94%)
Dec 07, 2017 44.49 45.05 44.40 44.77 121,194 +0.23(+0.52%)
Dec 06, 2017 44.12 44.68 44.12 44.54 113,208 +0.28(+0.63%)
Dec 05, 2017 45.00 45.00 44.26 44.26 78,584 -0.74(-1.65%)
Dec 04, 2017 44.77 44.68 45.00 125,875 +0.23(+0.52%)
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.