Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 56.35 57.12 56.12 56.19 2,863,373 -0.73(-1.28%)
Feb 27, 2018 57.13 57.66 56.37 56.92 2,525,067 -0.34(-0.59%)
Feb 26, 2018 56.59 57.33 56.41 57.26 1,665,054 +0.48(+0.84%)
Feb 23, 2018 56.49 56.81 55.43 56.78 2,897,728 +0.88(+1.57%)
Feb 22, 2018 55.71 55.90 2,281,467 -0.65(-1.15%)
Feb 21, 2018 57.12 57.60 56.51 56.55 1,835,363 -0.34(-0.60%)
Feb 20, 2018 55.75 57.89 55.75 56.89 3,341,290 +0.79(+1.40%)
Feb 16, 2018 56.10 56.10 56.10 0 +0.05(+0.08%)
Feb 15, 2018 54.40 54.44 54.00 56.06 5,380,727 +1.90(+3.50%)
Feb 14, 2018 53.11 54.34 53.00 54.16 1,874,012 +0.73(+1.37%)
Feb 13, 2018 53.05 53.43 1,486,814 -0.38(-0.70%)
Feb 12, 2018 53.34 54.34 53.24 53.80 2,595,213 +0.73(+1.38%)
Feb 09, 2018 51.40 53.45 50.99 53.07 4,780,018 +2.15(+4.23%)
Feb 08, 2018 52.06 52.72 50.82 50.92 4,107,341 -1.11(-2.13%)
Feb 07, 2018 53.82 53.89 51.65 52.03 4,020,870 -2.45(-4.50%)
Feb 06, 2018 52.87 54.83 52.17 54.48 3,452,708 +0.01(+0.02%)
Feb 05, 2018 54.72 56.18 53.91 54.47 3,205,869 -0.97(-1.75%)
Feb 02, 2018 55.70 56.50 54.95 55.44 3,529,520 -0.55(-0.98%)
Feb 01, 2018 55.06 56.85 54.97 55.99 2,505,266 +0.13(+0.23%)
Jan 31, 2018 56.92 57.47 55.36 55.86 5,919,564 -0.65(-1.15%)
Jan 30, 2018 56.30 58.13 55.75 56.51 8,363,040 -4.18(-6.88%)
Jan 29, 2018 53.91 68.63 53.42 60.69 11,736,066 +6.65(+12.30%)
Jan 26, 2018 52.66 54.12 51.07 54.04 6,827,560 +3.56(+7.06%)
Jan 25, 2018 52.10 52.44 50.34 50.48 5,659,583 -1.13(-2.18%)
Jan 24, 2018 52.30 52.61 51.56 51.61 6,196,182 -1.51(-2.84%)
Jan 23, 2018 52.67 53.15 52.16 53.12 4,031,310 +0.56(+1.06%)
Jan 22, 2018 51.77 52.59 51.50 52.56 2,450,489 +0.74(+1.43%)
Jan 19, 2018 51.11 51.86 50.85 51.82 2,849,131 +0.71(+1.38%)
Jan 18, 2018 50.99 51.74 50.71 51.11 1,772,843 +0.07(+0.14%)
Jan 17, 2018 50.22 51.19 50.03 51.04 2,126,269 +1.28(+2.58%)
Jan 16, 2018 50.68 50.72 49.52 49.76 2,511,563 -0.66(-1.31%)
Jan 12, 2018 50.42 50.42 50.42 0 +0.42(+0.84%)
Jan 11, 2018 49.25 50.09 49.11 49.99 1,993,680 +0.91(+1.85%)
Jan 10, 2018 49.31 49.09 2,028,385 -0.20(-0.41%)
Jan 09, 2018 49.52 49.79 49.26 49.29 1,860,337 -0.19(-0.39%)
Jan 08, 2018 48.74 49.60 48.48 49.48 1,985,637 +0.71(+1.45%)
Jan 05, 2018 49.88 49.99 48.67 48.78 2,852,583 -1.03(-2.08%)
Jan 04, 2018 49.34 49.99 49.15 49.81 2,103,610 +0.65(+1.32%)
Jan 03, 2018 48.54 49.23 48.46 49.16 2,629,228 +0.65(+1.34%)
Jan 02, 2018 48.20 48.54 47.94 48.51 2,967,627 +0.63(+1.32%)
Dec 29, 2017 47.88 47.88 47.88 0 -0.50(-1.04%)
Dec 28, 2017 48.33 48.44 48.13 48.38 1,150,399 +0.36(+0.74%)
Dec 27, 2017 48.31 48.44 47.91 48.02 1,684,725 -0.24(-0.49%)
Dec 26, 2017 48.41 48.42 48.02 48.26 874,758 -0.41(-0.85%)
Dec 22, 2017 48.56 48.80 48.27 48.68 729,820 +0.11(+0.23%)
Dec 21, 2017 49.05 49.52 48.52 48.57 1,724,060 -0.33(-0.67%)
Dec 20, 2017 49.13 49.34 48.47 48.89 1,484,008 +0.20(+0.41%)
Dec 19, 2017 48.94 49.22 48.57 48.69 1,391,766 -0.31(-0.64%)
Dec 18, 2017 48.42 49.05 48.38 49.00 2,845,786 +0.96(+2.00%)
Dec 15, 2017 47.26 48.14 46.94 48.04 3,062,410 +1.08(+2.30%)
Dec 14, 2017 47.02 47.44 46.89 46.96 1,478,521 +0.08(+0.18%)
Dec 13, 2017 47.34 47.51 46.78 46.88 1,870,745 -0.24(-0.51%)
Dec 12, 2017 47.58 47.67 47.05 47.12 1,723,157 -0.68(-1.42%)
Dec 11, 2017 47.49 47.80 47.29 47.80 1,182,092 +0.27(+0.58%)
Dec 08, 2017 48.11 48.30 47.40 47.52 1,816,448 -0.25(-0.52%)
Dec 07, 2017 47.09 47.89 47.05 47.77 1,802,067 +0.60(+1.28%)
Dec 06, 2017 47.13 47.63 47.29 47.16 1,450,611 -0.13(-0.27%)
Dec 05, 2017 46.97 48.05 46.85 47.29 1,404,470 +0.21(+0.45%)
Dec 04, 2017 47.81 47.92 46.84 47.08 1,927,773 -0.46(-0.96%)
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.