Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 46.30 46.70 45.95 45.95 16,251,962 -0.05(-0.12%)
Feb 27, 2018 46.31 46.60 45.82 46.00 15,813,455 -0.40(-0.86%)
Feb 26, 2018 45.87 46.48 45.79 46.40 14,287,573 +0.61(+1.33%)
Feb 23, 2018 45.15 45.86 44.99 45.79 9,778,345 +0.83(+1.84%)
Feb 22, 2018 44.97 10,339,581 +0.15(+0.32%)
Feb 21, 2018 45.22 45.65 44.82 44.82 14,353,319 -0.42(-0.92%)
Feb 20, 2018 45.52 45.62 45.03 45.24 15,598,255 -0.74(-1.62%)
Feb 16, 2018 45.98 45.98 45.98 0 +0.06(+0.14%)
Feb 15, 2018 45.07 45.96 44.82 45.92 15,262,148 +1.08(+2.41%)
Feb 14, 2018 43.70 44.90 43.65 44.84 15,729,191 +0.87(+1.98%)
Feb 13, 2018 43.53 44.14 43.32 43.97 13,794,807 +0.31(+0.71%)
Feb 12, 2018 43.73 43.97 43.27 43.66 17,920,882 +0.38(+0.88%)
Feb 09, 2018 43.14 43.66 41.64 43.28 25,575,050 +0.81(+1.90%)
Feb 08, 2018 44.51 44.54 42.45 42.47 22,870,132 -1.84(-4.15%)
Feb 07, 2018 44.61 45.20 44.27 44.31 16,694,129 -0.48(-1.07%)
Feb 06, 2018 42.92 44.89 42.45 44.80 28,520,036 +0.47(+1.06%)
Feb 05, 2018 45.38 45.89 43.92 44.32 21,551,916 -1.13(-2.49%)
Feb 02, 2018 46.47 46.62 45.38 45.46 19,367,618 -1.36(-2.91%)
Feb 01, 2018 46.57 47.13 46.48 46.82 12,874,121 +0.04(+0.08%)
Jan 31, 2018 46.12 47.01 46.12 46.78 18,534,580 +0.57(+1.24%)
Jan 30, 2018 46.92 47.14 46.01 46.21 18,597,086 -0.89(-1.89%)
Jan 29, 2018 47.76 47.87 47.04 47.10 13,492,567 -0.73(-1.54%)
Jan 26, 2018 47.03 47.83 46.94 47.83 16,441,878 +1.04(+2.23%)
Jan 25, 2018 46.74 47.19 46.74 46.79 15,333,446 +0.14(+0.29%)
Jan 24, 2018 46.57 47.15 46.44 46.65 19,039,892 +0.30(+0.65%)
Jan 23, 2018 46.02 46.49 45.86 46.35 15,553,659 +0.37(+0.81%)
Jan 22, 2018 45.73 46.01 45.58 45.98 18,471,416 +0.12(+0.26%)
Jan 19, 2018 45.79 45.88 45.58 45.87 15,451,854 +0.32(+0.70%)
Jan 18, 2018 45.51 45.96 45.43 45.55 17,645,836 -0.04(-0.08%)
Jan 17, 2018 45.26 45.60 45.20 45.58 25,565,762 +0.62(+1.37%)
Jan 16, 2018 45.20 45.39 44.83 44.97 18,879,584 +0.07(+0.16%)
Jan 12, 2018 44.89 44.89 44.89 0 +0.51(+1.14%)
Jan 11, 2018 44.31 44.45 43.92 44.39 12,889,146 +0.14(+0.31%)
Jan 10, 2018 44.31 44.68 44.05 44.25 14,860,495 -0.24(-0.53%)
Jan 09, 2018 44.66 44.76 44.36 44.49 15,608,668 +0.24(+0.55%)
Jan 08, 2018 43.63 44.32 43.30 44.24 16,689,015 +0.46(+1.05%)
Jan 05, 2018 43.74 43.93 43.61 43.78 16,048,922 +0.26(+0.60%)
Jan 04, 2018 43.35 43.53 43.10 43.52 21,935,220 +0.42(+0.99%)
Jan 03, 2018 42.93 43.42 42.85 43.09 26,750,250 +0.98(+2.32%)
Jan 02, 2018 42.97 43.18 41.70 42.12 28,097,202 -0.59(-1.37%)
Dec 29, 2017 42.71 42.71 42.71 0 -0.22(-0.50%)
Dec 28, 2017 42.72 42.95 42.72 42.92 8,610,538 +0.13(+0.30%)
Dec 27, 2017 42.68 42.88 42.59 42.80 9,000,993 -0.05(-0.11%)
Dec 26, 2017 42.79 42.98 42.68 42.84 8,469,263 +0.06(+0.15%)
Dec 22, 2017 42.61 42.81 42.54 42.78 12,396,527 +0.07(+0.17%)
Dec 21, 2017 43.46 43.46 42.66 42.71 20,364,906 -0.56(-1.29%)
Dec 20, 2017 43.25 43.40 43.17 43.27 12,655,284 +0.07(+0.17%)
Dec 19, 2017 43.32 43.67 43.13 43.19 31,352,590 +0.10(+0.23%)
Dec 18, 2017 43.75 44.12 43.07 43.09 27,850,578 -0.53(-1.22%)
Dec 15, 2017 43.79 43.79 42.45 43.63 83,226,984 -1.71(-3.77%)
Dec 14, 2017 45.29 45.52 45.11 45.33 24,492,050 +0.13(+0.28%)
Dec 13, 2017 45.46 45.62 45.17 45.21 18,042,308 -0.31(-0.67%)
Dec 12, 2017 45.52 45.80 45.12 45.52 19,275,224 -0.07(-0.16%)
Dec 11, 2017 44.81 45.61 44.77 45.59 16,824,860 +0.79(+1.75%)
Dec 08, 2017 44.80 44.88 43.99 44.80 16,310,108 +0.98(+2.23%)
Dec 07, 2017 43.92 44.09 43.63 43.83 14,926,775 +0.09(+0.21%)
Dec 06, 2017 43.60 43.89 43.02 43.74 14,358,729 +0.39(+0.90%)
Dec 05, 2017 43.75 43.94 43.33 43.35 19,770,938 -0.37(-0.85%)
Dec 04, 2017 45.00 45.00 43.68 43.72 14,916,837 -1.09(-2.44%)
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.