Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 57.72 59.26 57.42 58.06 6,287,177 +0.76(+1.33%)
Feb 27, 2018 58.53 58.85 57.00 57.30 5,480,625 -0.87(-1.49%)
Feb 26, 2018 59.05 59.51 58.12 58.17 4,634,630 -0.48(-0.82%)
Feb 23, 2018 57.78 58.77 57.41 58.65 2,895,047 +1.51(+2.64%)
Feb 22, 2018 57.00 57.14 3,082,614 +0.40(+0.71%)
Feb 21, 2018 57.90 58.43 56.70 56.74 3,553,041 -0.91(-1.57%)
Feb 20, 2018 58.21 58.86 57.49 57.64 3,315,276 -1.01(-1.72%)
Feb 16, 2018 58.65 58.65 58.65 0 -0.11(-0.19%)
Feb 15, 2018 58.56 58.77 57.85 58.77 2,811,101 +0.64(+1.10%)
Feb 14, 2018 55.90 58.36 55.63 58.12 4,494,941 +1.94(+3.45%)
Feb 13, 2018 56.15 56.81 55.86 56.19 3,193,407 -0.20(-0.36%)
Feb 12, 2018 56.99 57.12 55.26 56.39 4,064,486 -0.33(-0.58%)
Feb 09, 2018 55.71 57.24 54.17 56.71 4,234,999 +1.58(+2.86%)
Feb 08, 2018 57.22 57.76 55.12 55.14 4,384,134 -1.98(-3.47%)
Feb 07, 2018 56.19 57.80 56.00 57.12 4,327,160 +0.77(+1.37%)
Feb 06, 2018 53.36 56.67 52.14 56.35 5,799,746 +0.79(+1.41%)
Feb 05, 2018 56.54 57.67 55.15 55.56 5,076,508 -1.54(-2.70%)
Feb 02, 2018 58.16 58.49 56.92 57.10 6,288,636 -1.49(-2.54%)
Feb 01, 2018 58.17 59.59 57.92 58.59 3,980,094 +0.03(+0.05%)
Jan 31, 2018 60.40 60.46 58.08 58.56 6,148,276 -2.59(-4.23%)
Jan 30, 2018 61.07 61.32 60.69 61.15 3,695,738 -0.24(-0.39%)
Jan 29, 2018 62.06 62.41 61.31 61.39 3,231,087 -1.01(-1.62%)
Jan 26, 2018 61.28 62.42 61.21 62.40 3,909,967 +1.27(+2.07%)
Jan 25, 2018 60.97 61.16 60.26 61.13 4,406,264 -0.42(-0.68%)
Jan 24, 2018 62.13 62.33 61.02 61.55 3,065,960 -0.59(-0.94%)
Jan 23, 2018 62.54 62.99 61.88 62.13 3,049,724 -0.43(-0.69%)
Jan 22, 2018 61.68 62.60 61.35 62.57 2,828,885 +0.96(+1.56%)
Jan 19, 2018 60.19 61.77 59.94 61.60 4,299,015 +1.74(+2.91%)
Jan 18, 2018 59.53 59.91 59.23 59.86 3,364,499 +0.34(+0.58%)
Jan 17, 2018 57.92 59.81 57.92 59.52 3,992,029 +1.49(+2.57%)
Jan 16, 2018 59.13 59.30 57.56 58.03 4,676,368 -0.68(-1.16%)
Jan 12, 2018 58.71 58.71 58.71 0 +1.23(+2.15%)
Jan 11, 2018 56.29 57.72 56.05 57.48 3,500,941 +1.10(+1.95%)
Jan 10, 2018 55.58 56.80 55.34 56.38 3,419,981 +0.45(+0.80%)
Jan 09, 2018 56.05 56.28 55.42 55.93 3,536,045 +0.07(+0.13%)
Jan 08, 2018 55.05 56.19 54.84 55.86 4,513,799 +0.66(+1.19%)
Jan 05, 2018 54.42 55.28 54.07 55.20 5,134,111 +1.27(+2.36%)
Jan 04, 2018 55.18 55.31 52.99 53.93 6,479,323 -0.90(-1.64%)
Jan 03, 2018 55.45 55.62 54.61 54.82 4,446,819 -0.61(-1.10%)
Jan 02, 2018 54.71 55.62 54.53 55.43 4,608,232 +0.55(+1.01%)
Dec 29, 2017 54.88 54.88 54.88 0 +0.04(+0.07%)
Dec 28, 2017 54.96 55.08 54.57 54.84 1,715,118 +0.05(+0.09%)
Dec 27, 2017 54.58 54.94 54.29 54.79 2,539,125 +0.27(+0.50%)
Dec 26, 2017 53.65 54.55 53.44 54.52 2,465,215 +0.73(+1.36%)
Dec 22, 2017 53.81 53.91 53.60 53.79 2,064,878 +0.02(+0.04%)
Dec 21, 2017 53.48 53.94 52.99 53.76 3,202,039 +0.28(+0.52%)
Dec 20, 2017 53.33 53.61 52.88 53.48 3,411,426 +0.75(+1.41%)
Dec 19, 2017 53.77 53.93 52.72 52.74 5,126,866 -0.97(-1.81%)
Dec 18, 2017 52.62 53.81 52.60 53.71 4,911,021 +1.35(+2.59%)
Dec 15, 2017 51.61 52.53 51.42 52.35 8,621,215 +1.26(+2.46%)
Dec 14, 2017 51.91 51.94 51.03 51.10 4,677,962 -0.51(-0.99%)
Dec 13, 2017 51.10 51.87 50.87 51.61 4,354,167 +0.70(+1.37%)
Dec 12, 2017 50.91 51.42 50.79 50.91 4,252,184 -0.08(-0.16%)
Dec 11, 2017 50.97 51.07 50.41 50.99 5,359,283 -0.14(-0.27%)
Dec 08, 2017 49.56 51.39 49.25 51.13 6,236,582 +1.84(+3.74%)
Dec 07, 2017 48.97 49.36 48.77 49.28 4,999,663 +0.42(+0.85%)
Dec 06, 2017 49.41 49.56 48.84 48.87 4,414,352 -0.54(-1.09%)
Dec 05, 2017 49.81 49.97 49.11 49.40 4,456,247 -0.45(-0.91%)
Dec 04, 2017 48.56 50.06 48.33 49.86 8,678,546 +1.75(+3.65%)
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.