Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2018 | 45.73 | 45.73 | 45.73 | 56 | -2.01(-4.20%) | |
Feb 26, 2018 | 46.87 | 48.00 | 46.87 | 47.74 | 1,976 | +0.59(+1.25%) |
Feb 22, 2018 | 47.15 | 47.15 | 47.15 | 51 | +0.98(+2.12%) | |
Feb 21, 2018 | 46.17 | 46.17 | 46.17 | 46.17 | 191 | +1.56(+3.50%) |
Feb 20, 2018 | 45.86 | 45.86 | 44.61 | 44.61 | 397 | -1.87(-4.02%) |
Feb 16, 2018 | 46.48 | 46.48 | 46.48 | 0 | -0.85(-1.80%) | |
Feb 14, 2018 | 47.33 | 47.33 | 47.33 | 0 | +0.00(+0.00%) | |
Feb 13, 2018 | 45.44 | 47.33 | 45.44 | 47.33 | 4,228 | +0.01(+0.01%) |
Feb 12, 2018 | 46.09 | 47.32 | 45.07 | 47.32 | 1,937 | +1.87(+4.12%) |
Feb 09, 2018 | 45.66 | 45.66 | 43.40 | 45.45 | 3,112 | -0.21(-0.46%) |
Feb 08, 2018 | 45.95 | 45.95 | 45.66 | 45.66 | 595 | +1.63(+3.70%) |
Feb 07, 2018 | 45.74 | 49.12 | 44.03 | 44.03 | 18,689 | -0.22(-0.51%) |
Feb 06, 2018 | 44.26 | 44.26 | 44.26 | 44.26 | 267 | -2.72(-5.80%) |
Feb 05, 2018 | 46.98 | 46.98 | 46.98 | 46.98 | 101 | +1.53(+3.37%) |
Feb 02, 2018 | 45.45 | 45.45 | 45.45 | 45.45 | 220 | +0.75(+1.67%) |
Jan 31, 2018 | 44.70 | 44.70 | 44.70 | 25 | -0.17(-0.37%) | |
Jan 30, 2018 | 44.87 | 44.26 | 44.26 | 44.87 | 437 | +0.61(+1.38%) |
Jan 25, 2018 | 44.26 | 44.26 | 44.26 | 4 | -1.58(-3.45%) | |
Jan 24, 2018 | 45.84 | 45.84 | 45.84 | 45.84 | 160 | -0.05(-0.10%) |
Jan 23, 2018 | 45.99 | 45.99 | 44.60 | 45.89 | 1,126 | +0.70(+1.54%) |
Jan 16, 2018 | 45.19 | 45.19 | 45.19 | 0 | +0.39(+0.86%) | |
Jan 12, 2018 | 44.81 | 44.81 | 44.81 | 0 | +0.20(+0.44%) | |
Jan 11, 2018 | 44.42 | 44.61 | 44.42 | 44.61 | 374 | +0.56(+1.27%) |
Jan 10, 2018 | 43.95 | 44.05 | 43.90 | 44.05 | 760 | +0.35(+0.80%) |
Jan 09, 2018 | 43.87 | 43.87 | 42.98 | 43.70 | 1,212 | +0.69(+1.60%) |
Dec 27, 2017 | 43.01 | 43.01 | 43.01 | 10 | +1.20(+2.88%) | |
Dec 22, 2017 | 41.81 | 41.81 | 41.81 | 10 | -0.91(-2.12%) | |
Dec 21, 2017 | 42.71 | 42.71 | 42.71 | 42.71 | 125 | -0.10(-0.24%) |
Dec 19, 2017 | 42.82 | 42.82 | 42.82 | 0 | -0.18(-0.41%) | |
Dec 18, 2017 | 43.09 | 43.18 | 43.00 | 43.00 | 1,960 | -0.08(-0.20%) |
Dec 12, 2017 | 43.08 | 43.08 | 43.08 | 0 | +0.18(+0.42%) | |
Dec 11, 2017 | 42.83 | 42.90 | 42.83 | 42.90 | 649 | -0.40(-0.92%) |
Dec 07, 2017 | 43.30 | 43.30 | 43.30 | 40 | +0.40(+0.93%) | |
Dec 06, 2017 | 42.90 | 42.90 | 42.90 | 42.90 | 302 | +0.15(+0.35%) |
Dec 05, 2017 | 42.75 | 42.75 | 42.75 | 42.75 | 2,568 | -0.07(-0.16%) |
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.
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.