Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 47.39 49.09 45.66 45.66 370,931 -1.29(-2.75%)
Feb 27, 2018 47.23 47.81 46.95 46.95 224,141 -0.34(-0.72%)
Feb 26, 2018 47.12 47.67 46.80 47.29 218,262 +0.26(+0.55%)
Feb 23, 2018 46.75 47.25 46.67 47.03 149,426 +0.52(+1.12%)
Feb 22, 2018 46.37 46.91 46.26 46.51 167,111 +0.37(+0.80%)
Feb 21, 2018 46.21 47.06 46.06 46.14 227,357 +0.08(+0.17%)
Feb 20, 2018 46.21 46.58 45.85 46.06 147,358 -0.44(-0.95%)
Feb 16, 2018 46.50 46.50 46.50 0 +0.95(+2.09%)
Feb 15, 2018 46.78 46.85 45.19 45.55 372,000 -0.86(-1.85%)
Feb 14, 2018 44.61 46.64 44.61 46.41 355,544 +1.39(+3.09%)
Feb 13, 2018 44.37 45.22 44.34 45.02 309,597 +0.49(+1.10%)
Feb 12, 2018 44.61 45.39 43.90 44.53 297,572 +0.11(+0.25%)
Feb 09, 2018 43.90 44.79 43.19 44.42 327,025 +1.02(+2.35%)
Feb 08, 2018 44.12 44.57 43.37 43.40 313,886 -2.31(-5.05%)
Feb 07, 2018 45.59 46.28 45.59 45.71 256,953 +0.03(+0.07%)
Feb 06, 2018 44.16 46.00 44.16 45.68 350,775 +0.02(+0.04%)
Feb 05, 2018 47.55 47.55 45.21 45.66 190,468 -2.01(-4.22%)
Feb 02, 2018 48.92 49.31 47.47 47.67 255,314 -1.54(-3.13%)
Feb 01, 2018 49.21 49.24 48.50 49.21 243,927 +0.00(+0.00%)
Jan 31, 2018 49.86 49.95 48.77 49.21 242,042 -0.49(-0.99%)
Jan 30, 2018 49.67 49.80 49.42 49.70 177,966 -0.15(-0.30%)
Jan 29, 2018 49.30 50.12 49.01 49.85 331,411 +0.89(+1.82%)
Jan 26, 2018 48.60 48.99 48.08 48.96 137,551 +0.49(+1.01%)
Jan 25, 2018 47.69 48.65 47.53 48.47 273,119 +1.03(+2.17%)
Jan 24, 2018 49.40 50.05 47.30 47.44 427,070 -3.91(-7.61%)
Jan 23, 2018 50.52 51.74 50.15 51.35 141,186 +0.78(+1.54%)
Jan 22, 2018 50.93 51.00 50.08 50.57 179,984 -0.34(-0.67%)
Jan 19, 2018 49.18 50.93 49.15 50.91 133,253 +1.56(+3.16%)
Jan 18, 2018 49.47 49.62 48.75 49.35 185,114 -0.08(-0.16%)
Jan 17, 2018 48.75 49.68 47.98 49.43 224,667 +1.05(+2.17%)
Jan 16, 2018 50.00 50.00 48.35 48.38 109,087 -0.40(-0.82%)
Jan 12, 2018 48.78 48.78 48.78 0 -0.29(-0.59%)
Jan 11, 2018 48.27 49.11 47.85 49.07 245,679 +0.93(+1.93%)
Jan 10, 2018 49.19 49.20 48.04 48.14 168,414 -1.38(-2.79%)
Jan 09, 2018 49.37 50.26 49.20 49.52 291,345 +0.34(+0.69%)
Jan 08, 2018 48.31 49.38 48.13 49.18 231,383 +0.78(+1.61%)
Jan 05, 2018 48.15 48.53 47.71 48.40 316,380 +0.26(+0.54%)
Jan 04, 2018 48.54 48.74 48.07 48.14 200,455 -0.24(-0.50%)
Jan 03, 2018 48.20 48.77 48.11 48.38 287,603 -0.01(-0.02%)
Jan 02, 2018 48.62 49.01 48.21 48.39 270,301 -0.25(-0.51%)
Dec 29, 2017 48.64 48.64 48.64 0 +0.06(+0.12%)
Dec 28, 2017 47.82 48.60 47.39 48.58 163,389 +1.01(+2.12%)
Dec 27, 2017 47.50 48.50 47.34 47.57 435,007 +0.01(+0.02%)
Dec 26, 2017 46.33 47.66 46.33 47.56 135,737 +1.29(+2.79%)
Dec 22, 2017 45.00 46.33 44.98 46.27 403,956 +1.47(+3.28%)
Dec 21, 2017 45.20 45.26 44.68 44.80 99,232 -0.28(-0.62%)
Dec 20, 2017 44.69 45.19 44.65 45.08 153,402 +0.51(+1.14%)
Dec 19, 2017 44.79 45.23 44.07 44.57 188,371 -0.01(-0.02%)
Dec 18, 2017 45.22 45.50 44.35 44.58 211,839 -0.24(-0.54%)
Dec 15, 2017 43.80 45.20 42.82 44.82 618,557 +1.14(+2.61%)
Dec 14, 2017 44.81 45.08 43.52 43.68 246,965 -0.99(-2.22%)
Dec 13, 2017 45.56 45.61 44.57 44.67 202,273 -0.90(-1.97%)
Dec 12, 2017 45.82 46.28 45.42 45.57 102,622 -0.31(-0.68%)
Dec 11, 2017 45.80 46.10 45.62 45.88 140,318 +0.16(+0.35%)
Dec 08, 2017 45.94 45.94 45.46 45.72 187,668 +0.00(+0.00%)
Dec 07, 2017 44.93 45.82 44.75 179,443 +0.00(+0.00%)
Dec 06, 2017 44.34 45.12 44.32 44.94 107,447 +0.53(+1.19%)
Dec 05, 2017 44.51 45.03 44.12 44.41 198,675 -0.11(-0.25%)
Dec 04, 2017 45.28 45.37 44.20 44.52 125,292 -0.26(-0.58%)
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.