Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 43.92 43.92 43.40 43.41 71,713 -0.47(-1.07%)
Feb 27, 2018 44.35 44.51 43.88 43.88 56,745 -0.55(-1.24%)
Feb 26, 2018 44.63 44.63 44.24 44.43 50,334 -0.39(-0.87%)
Feb 23, 2018 44.61 44.82 44.43 44.82 62,135 +0.64(+1.45%)
Feb 22, 2018 44.15 44.18 58,307 -0.41(-0.92%)
Feb 21, 2018 44.85 45.13 44.54 44.59 44,039 +0.07(+0.16%)
Feb 20, 2018 44.42 44.60 44.26 44.52 46,523 -0.05(-0.11%)
Feb 16, 2018 44.57 44.57 44.57 0 -0.09(-0.20%)
Feb 15, 2018 45.02 45.12 44.40 44.66 64,828 +0.17(+0.38%)
Feb 14, 2018 43.99 44.64 43.81 44.49 74,225 +0.80(+1.83%)
Feb 13, 2018 43.81 43.94 43.68 43.69 139,752 -1.30(-2.89%)
Feb 12, 2018 44.81 45.39 44.39 44.99 198,468 -0.05(-0.11%)
Feb 09, 2018 45.22 45.32 44.27 45.04 353,363 -1.31(-2.83%)
Feb 08, 2018 47.24 48.76 46.35 46.35 748,304 -0.52(-1.11%)
Feb 07, 2018 46.98 47.51 46.85 46.87 96,292 -1.72(-3.54%)
Feb 06, 2018 47.24 48.73 46.44 48.59 91,640 +0.79(+1.66%)
Feb 05, 2018 48.61 48.77 47.44 47.80 42,238 -0.54(-1.12%)
Feb 02, 2018 49.09 49.09 48.27 48.34 46,913 -0.68(-1.39%)
Feb 01, 2018 49.18 49.32 48.78 49.02 37,754 -0.62(-1.25%)
Jan 31, 2018 49.77 49.80 49.25 49.64 24,244 +0.64(+1.31%)
Jan 30, 2018 49.00 49.24 49.00 49.00 122,340 -0.50(-1.01%)
Jan 29, 2018 49.76 49.82 49.46 49.50 66,291 -0.65(-1.30%)
Jan 26, 2018 50.12 50.17 49.95 50.15 35,411 -0.08(-0.16%)
Jan 25, 2018 50.33 50.64 50.19 50.23 53,218 +0.46(+0.92%)
Jan 24, 2018 49.55 50.04 48.99 49.77 66,567 +0.87(+1.78%)
Jan 23, 2018 48.90 48.95 48.69 48.90 43,650 -0.13(-0.27%)
Jan 22, 2018 48.84 49.03 48.84 49.03 28,581 +0.22(+0.45%)
Jan 19, 2018 48.80 48.89 48.60 48.81 40,150 -0.19(-0.39%)
Jan 18, 2018 49.20 49.32 48.81 49.00 61,473 +0.50(+1.03%)
Jan 17, 2018 48.57 48.77 48.50 48.50 51,933 +0.46(+0.96%)
Jan 16, 2018 48.10 48.26 47.92 48.04 47,633 -0.08(-0.17%)
Jan 12, 2018 48.12 48.12 48.12 0 +0.29(+0.61%)
Jan 11, 2018 47.99 48.00 47.56 47.83 40,857 -0.04(-0.08%)
Jan 10, 2018 48.11 48.14 47.85 47.87 62,369 -0.75(-1.54%)
Jan 09, 2018 48.59 48.80 48.48 48.62 124,475 +0.22(+0.45%)
Jan 08, 2018 48.15 48.53 47.97 48.40 194,232 +0.06(+0.12%)
Jan 05, 2018 47.97 48.59 47.97 48.34 319,503 +0.24(+0.50%)
Jan 04, 2018 47.54 48.42 47.51 48.10 140,800 +0.06(+0.12%)
Jan 03, 2018 47.91 48.04 47.74 48.04 41,779 -0.10(-0.21%)
Jan 02, 2018 48.25 48.29 48.08 48.14 65,649 +0.67(+1.41%)
Dec 29, 2017 47.47 47.47 47.47 0 +0.29(+0.61%)
Dec 28, 2017 47.30 47.35 47.10 47.18 54,570 -0.04(-0.08%)
Dec 27, 2017 47.50 47.50 47.10 47.22 51,388 -0.73(-1.52%)
Dec 26, 2017 47.95 48.11 47.90 47.95 41,141 -0.11(-0.23%)
Dec 22, 2017 48.00 48.08 47.83 48.06 49,901 +0.34(+0.71%)
Dec 21, 2017 47.76 47.89 47.71 47.72 31,629 +0.04(+0.08%)
Dec 20, 2017 47.80 47.84 47.60 47.68 56,541 +0.08(+0.17%)
Dec 19, 2017 47.91 47.98 47.56 47.60 73,370 -0.84(-1.73%)
Dec 18, 2017 48.29 48.45 48.24 48.44 41,371 -0.46(-0.94%)
Dec 15, 2017 48.86 48.95 48.65 48.90 70,376 +0.23(+0.47%)
Dec 14, 2017 48.77 48.80 48.54 48.67 34,679 -0.03(-0.06%)
Dec 13, 2017 48.61 48.89 48.61 48.70 57,189 +0.66(+1.37%)
Dec 12, 2017 48.19 48.19 47.97 48.04 25,549 -0.36(-0.74%)
Dec 11, 2017 48.16 48.43 48.13 48.40 38,366 +0.32(+0.67%)
Dec 08, 2017 48.07 48.12 47.81 48.08 131,753 +0.23(+0.48%)
Dec 07, 2017 47.77 47.92 47.59 47.85 308,782 -0.89(-1.83%)
Dec 06, 2017 49.08 49.21 48.74 48.74 123,622 -0.22(-0.45%)
Dec 05, 2017 49.27 49.47 48.93 48.96 50,440 -0.03(-0.06%)
Dec 04, 2017 49.48 49.50 48.96 48.99 61,884 +0.70(+1.45%)
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.