Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 58.26 59.81 57.95 58.60 6,229,127 +0.77(+1.33%)
Feb 27, 2018 59.08 59.40 57.53 57.83 5,430,022 -0.87(-1.49%)
Feb 26, 2018 59.60 60.07 58.66 58.71 4,591,838 -0.49(-0.82%)
Feb 23, 2018 58.32 59.31 57.95 59.19 2,868,317 +1.52(+2.64%)
Feb 22, 2018 57.53 57.67 3,054,152 +0.40(+0.71%)
Feb 21, 2018 58.44 58.97 57.23 57.27 3,520,236 -0.91(-1.57%)
Feb 20, 2018 58.76 59.41 58.02 58.18 3,284,665 -1.02(-1.72%)
Feb 16, 2018 59.20 59.20 59.20 0 -0.11(-0.19%)
Feb 15, 2018 59.10 59.31 58.39 59.31 2,785,146 +0.65(+1.10%)
Feb 14, 2018 56.42 58.90 56.15 58.67 4,453,439 +1.96(+3.45%)
Feb 13, 2018 56.68 57.34 56.39 56.71 3,163,922 -0.20(-0.36%)
Feb 12, 2018 57.53 57.66 55.78 56.91 4,026,958 -0.33(-0.58%)
Feb 09, 2018 56.23 57.77 54.67 57.24 4,195,897 +1.59(+2.86%)
Feb 08, 2018 57.75 58.30 55.63 55.65 4,343,655 -2.00(-3.47%)
Feb 07, 2018 56.72 58.34 56.52 57.65 4,287,207 +0.78(+1.37%)
Feb 06, 2018 53.86 57.19 52.62 56.87 5,746,197 +0.79(+1.41%)
Feb 05, 2018 57.06 58.21 55.67 56.08 5,029,637 -1.55(-2.70%)
Feb 02, 2018 58.70 59.04 57.45 57.63 6,230,573 -1.50(-2.54%)
Feb 01, 2018 58.71 60.15 58.46 59.14 3,943,346 +0.03(+0.05%)
Jan 31, 2018 60.96 61.02 58.63 59.10 6,091,509 -2.61(-4.23%)
Jan 30, 2018 61.64 61.89 61.26 61.72 3,661,615 -0.24(-0.39%)
Jan 29, 2018 62.64 62.99 61.88 61.96 3,201,255 -1.02(-1.62%)
Jan 26, 2018 61.85 63.00 61.78 62.98 3,873,866 +1.28(+2.07%)
Jan 25, 2018 61.54 61.73 60.82 61.70 4,365,580 -0.42(-0.68%)
Jan 24, 2018 62.71 62.91 61.59 62.12 3,037,652 -0.59(-0.94%)
Jan 23, 2018 63.12 63.58 62.45 62.71 3,021,566 -0.44(-0.69%)
Jan 22, 2018 62.25 63.18 61.93 63.15 2,802,766 +0.97(+1.56%)
Jan 19, 2018 60.75 62.35 60.49 62.18 4,259,322 +1.76(+2.91%)
Jan 18, 2018 60.08 60.47 59.78 60.42 3,333,435 +0.35(+0.58%)
Jan 17, 2018 58.46 60.37 58.46 60.07 3,955,171 +1.50(+2.57%)
Jan 16, 2018 59.69 59.86 58.09 58.57 4,633,190 -0.69(-1.16%)
Jan 12, 2018 59.26 59.26 59.26 0 +1.25(+2.15%)
Jan 11, 2018 56.81 58.26 56.57 58.01 3,468,616 +1.11(+1.95%)
Jan 10, 2018 56.09 57.33 55.86 56.90 3,388,404 +0.45(+0.80%)
Jan 09, 2018 56.57 56.81 55.94 56.45 3,503,396 +0.07(+0.13%)
Jan 08, 2018 55.56 56.72 55.35 56.38 4,472,123 +0.66(+1.19%)
Jan 05, 2018 54.93 55.80 54.57 55.71 5,086,708 +1.29(+2.36%)
Jan 04, 2018 55.70 55.83 53.48 54.43 6,419,499 -0.91(-1.64%)
Jan 03, 2018 55.96 56.13 55.12 55.33 4,405,761 -0.61(-1.10%)
Jan 02, 2018 55.22 56.13 55.03 55.95 4,565,684 +0.56(+1.01%)
Dec 29, 2017 55.39 55.39 55.39 0 +0.04(+0.07%)
Dec 28, 2017 55.47 55.59 55.07 55.35 1,699,282 +0.05(+0.09%)
Dec 27, 2017 55.09 55.45 54.79 55.30 2,515,681 +0.27(+0.50%)
Dec 26, 2017 54.15 55.06 53.93 55.03 2,442,453 +0.74(+1.36%)
Dec 22, 2017 54.31 54.42 54.10 54.29 2,045,813 +0.02(+0.04%)
Dec 21, 2017 53.98 54.44 53.48 54.27 3,172,475 +0.28(+0.52%)
Dec 20, 2017 53.83 54.11 53.37 53.98 3,379,928 +0.75(+1.41%)
Dec 19, 2017 54.27 54.43 53.21 53.23 5,079,530 -0.98(-1.81%)
Dec 18, 2017 53.11 54.31 53.09 54.21 4,865,677 +1.37(+2.59%)
Dec 15, 2017 52.09 53.02 51.90 52.84 8,541,615 +1.27(+2.46%)
Dec 14, 2017 52.40 52.42 51.51 51.57 4,634,770 -0.52(-0.99%)
Dec 13, 2017 51.57 52.35 51.35 52.09 4,313,964 +0.70(+1.37%)
Dec 12, 2017 51.39 51.90 51.26 51.39 4,212,924 -0.08(-0.16%)
Dec 11, 2017 51.44 51.55 50.88 51.47 5,309,801 -0.14(-0.27%)
Dec 08, 2017 50.02 51.87 49.71 51.60 6,178,999 +1.86(+3.74%)
Dec 07, 2017 49.43 49.82 49.23 49.74 4,953,500 +0.42(+0.85%)
Dec 06, 2017 49.87 50.02 49.29 49.32 4,373,594 -0.54(-1.09%)
Dec 05, 2017 50.28 50.44 49.56 49.87 4,415,102 -0.46(-0.91%)
Dec 04, 2017 49.01 50.52 48.78 50.32 8,598,416 +1.77(+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.