Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 45.17 45.46 44.43 44.44 4,329,296 -0.55(-1.23%)
Feb 27, 2018 45.30 45.63 44.92 44.99 4,519,370 -0.39(-0.85%)
Feb 26, 2018 44.93 45.40 44.67 45.38 3,636,302 +0.60(+1.33%)
Feb 23, 2018 44.40 44.84 44.40 44.78 3,153,436 +0.52(+1.17%)
Feb 22, 2018 44.17 44.26 4,204,996 -0.17(-0.39%)
Feb 21, 2018 44.40 45.35 44.34 44.44 4,554,600 -0.02(-0.04%)
Feb 20, 2018 44.38 44.97 44.31 44.46 4,555,060 -0.37(-0.81%)
Feb 16, 2018 44.83 44.83 44.83 0 +0.62(+1.39%)
Feb 15, 2018 44.08 44.31 43.85 44.21 3,424,242 +0.38(+0.88%)
Feb 14, 2018 43.26 43.95 43.21 43.83 4,493,478 +0.79(+1.84%)
Feb 13, 2018 42.46 43.20 42.42 43.03 3,492,078 +0.47(+1.10%)
Feb 12, 2018 42.55 42.91 42.12 42.56 3,779,192 +0.18(+0.42%)
Feb 09, 2018 42.15 42.62 41.41 42.38 5,242,566 +0.76(+1.83%)
Feb 08, 2018 42.92 43.06 41.62 41.62 5,485,278 -1.17(-2.75%)
Feb 07, 2018 42.72 43.55 42.67 42.80 4,603,402 -0.01(-0.02%)
Feb 06, 2018 42.37 42.99 41.69 42.81 7,477,706 -0.70(-1.60%)
Feb 05, 2018 44.33 44.54 43.03 43.51 4,835,574 -0.97(-2.18%)
Feb 02, 2018 44.79 45.28 44.41 44.47 4,697,074 -0.37(-0.83%)
Feb 01, 2018 44.29 45.35 44.20 44.85 7,420,580 +0.75(+1.69%)
Jan 31, 2018 44.33 44.45 43.89 44.10 5,071,702 -0.19(-0.42%)
Jan 30, 2018 44.55 44.55 44.38 44.28 4,528,056 -0.49(-1.09%)
Jan 29, 2018 45.39 45.51 44.72 44.78 4,216,084 -0.72(-1.58%)
Jan 26, 2018 44.71 45.52 44.71 45.49 4,072,254 +0.78(+1.76%)
Jan 25, 2018 44.41 44.79 44.19 44.71 4,557,406 +0.49(+1.12%)
Jan 24, 2018 44.24 44.51 44.02 44.22 5,099,502 +0.17(+0.40%)
Jan 23, 2018 43.67 44.15 43.63 44.04 5,022,908 +0.19(+0.44%)
Jan 22, 2018 44.00 44.10 43.66 43.85 4,787,788 +0.44(+1.00%)
Jan 19, 2018 43.21 43.71 43.15 43.41 3,745,242 +0.19(+0.44%)
Jan 18, 2018 43.90 44.17 43.07 43.22 6,981,488 -0.69(-1.57%)
Jan 17, 2018 43.51 44.13 43.27 43.91 6,479,988 +0.71(+1.66%)
Jan 16, 2018 42.49 43.54 42.46 43.20 10,065,210 +0.72(+1.71%)
Jan 12, 2018 42.47 42.47 42.47 0 -3.38(-7.36%)
Jan 11, 2018 45.60 45.87 45.45 45.85 2,754,474 +0.48(+1.05%)
Jan 10, 2018 45.55 44.90 45.37 3,336,546 +0.37(+0.82%)
Jan 09, 2018 45.10 45.65 44.97 45.00 3,404,710 +0.02(+0.04%)
Jan 08, 2018 44.94 45.05 44.85 44.98 2,866,372 +0.11(+0.26%)
Jan 05, 2018 44.69 44.88 44.48 44.87 2,737,754 +0.30(+0.66%)
Jan 04, 2018 44.28 44.92 44.23 44.57 3,323,204 +0.45(+1.03%)
Jan 03, 2018 43.87 44.16 43.79 44.12 3,575,614 +0.13(+0.30%)
Jan 02, 2018 44.18 44.33 43.83 43.99 4,227,232 +0.10(+0.22%)
Dec 29, 2017 43.89 43.89 43.89 0 -0.23(-0.51%)
Dec 28, 2017 44.00 44.15 43.79 44.12 1,653,438 +0.26(+0.59%)
Dec 27, 2017 43.76 44.05 43.70 43.85 2,760,222 +0.03(+0.08%)
Dec 26, 2017 43.66 43.94 43.61 43.82 1,735,000 +0.22(+0.49%)
Dec 22, 2017 43.60 43.75 43.40 43.60 3,047,964 +0.05(+0.11%)
Dec 21, 2017 43.76 43.96 43.46 43.55 5,847,450 -0.12(-0.29%)
Dec 20, 2017 44.12 44.14 43.65 43.68 4,538,152 -0.31(-0.70%)
Dec 19, 2017 44.17 44.28 43.95 43.99 4,008,472 -0.15(-0.35%)
Dec 18, 2017 44.87 44.90 44.03 44.15 3,198,148 -0.49(-1.09%)
Dec 15, 2017 44.44 44.83 44.20 44.63 6,039,052 +0.42(+0.95%)
Dec 14, 2017 44.27 44.55 44.12 44.21 3,064,380 -0.03(-0.08%)
Dec 13, 2017 44.33 44.51 44.21 44.24 2,767,868 -0.14(-0.30%)
Dec 12, 2017 44.38 44.57 44.17 44.38 2,390,988 +0.14(+0.32%)
Dec 11, 2017 44.14 44.32 43.95 44.24 2,338,680 +0.16(+0.36%)
Dec 08, 2017 44.03 44.08 43.75 44.08 2,852,766 +0.11(+0.25%)
Dec 07, 2017 43.65 44.10 43.58 43.97 2,159,020 +0.17(+0.38%)
Dec 06, 2017 43.99 44.21 43.73 43.80 3,041,606 -0.11(-0.26%)
Dec 05, 2017 44.19 44.24 43.78 43.92 3,238,770 -0.15(-0.34%)
Dec 04, 2017 44.22 44.37 43.72 44.07 3,898,102 +0.27(+0.62%)
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.