Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 58.31 59.86 58.00 58.65 6,224,057 +0.77(+1.33%)
Feb 27, 2018 59.13 59.45 57.58 57.88 5,425,603 -0.87(-1.49%)
Feb 26, 2018 59.65 60.12 58.71 58.75 4,588,100 -0.49(-0.82%)
Feb 23, 2018 58.37 59.36 57.99 59.24 2,865,983 +1.52(+2.64%)
Feb 22, 2018 57.58 57.72 3,051,666 +0.40(+0.71%)
Feb 21, 2018 58.49 59.02 57.27 57.31 3,517,371 -0.91(-1.57%)
Feb 20, 2018 58.80 59.46 58.07 58.23 3,281,992 -1.02(-1.72%)
Feb 16, 2018 59.25 59.25 59.25 0 -0.11(-0.19%)
Feb 15, 2018 59.15 59.36 58.44 59.36 2,782,879 +0.65(+1.10%)
Feb 14, 2018 56.46 58.95 56.20 58.71 4,449,814 +1.96(+3.45%)
Feb 13, 2018 56.72 57.39 56.43 56.76 3,161,347 -0.20(-0.36%)
Feb 12, 2018 57.57 57.70 55.82 56.96 4,023,680 -0.33(-0.58%)
Feb 09, 2018 56.28 57.82 54.71 57.29 4,192,482 +1.59(+2.86%)
Feb 08, 2018 57.80 58.35 55.68 55.69 4,340,120 -2.00(-3.47%)
Feb 07, 2018 56.76 58.38 56.57 57.69 4,283,717 +0.78(+1.37%)
Feb 06, 2018 53.91 57.24 52.67 56.92 5,741,519 +0.79(+1.41%)
Feb 05, 2018 57.11 58.25 55.71 56.12 5,025,543 -1.55(-2.70%)
Feb 02, 2018 58.75 59.09 57.50 57.68 6,225,502 -1.51(-2.54%)
Feb 01, 2018 58.75 60.20 58.51 59.18 3,940,136 +0.03(+0.05%)
Jan 31, 2018 61.01 61.07 58.67 59.15 6,086,551 -2.62(-4.23%)
Jan 30, 2018 61.69 61.94 61.31 61.77 3,658,635 -0.24(-0.39%)
Jan 29, 2018 62.69 63.05 61.93 62.01 3,198,649 -1.02(-1.62%)
Jan 26, 2018 61.90 63.05 61.83 63.03 3,870,713 +1.28(+2.07%)
Jan 25, 2018 61.59 61.78 60.87 61.75 4,362,027 -0.42(-0.68%)
Jan 24, 2018 62.76 62.97 61.64 62.17 3,035,179 -0.59(-0.94%)
Jan 23, 2018 63.18 63.63 62.50 62.76 3,019,107 -0.44(-0.69%)
Jan 22, 2018 62.30 63.24 61.98 63.20 2,800,485 +0.97(+1.56%)
Jan 19, 2018 60.80 62.40 60.54 62.23 4,255,855 +1.76(+2.91%)
Jan 18, 2018 60.13 60.52 59.83 60.47 3,330,721 +0.35(+0.58%)
Jan 17, 2018 58.50 60.42 58.50 60.12 3,951,951 +1.51(+2.57%)
Jan 16, 2018 59.73 59.90 58.14 58.62 4,629,419 -0.69(-1.16%)
Jan 12, 2018 59.31 59.31 59.31 0 +1.25(+2.15%)
Jan 11, 2018 56.86 58.31 56.62 58.06 3,465,793 +1.11(+1.95%)
Jan 10, 2018 56.14 57.38 55.91 56.95 3,385,646 +0.45(+0.80%)
Jan 09, 2018 56.62 56.85 55.99 56.50 3,500,544 +0.07(+0.13%)
Jan 08, 2018 55.61 56.76 55.40 56.42 4,468,483 +0.66(+1.19%)
Jan 05, 2018 54.97 55.84 54.62 55.76 5,082,568 +1.29(+2.36%)
Jan 04, 2018 55.74 55.87 53.53 54.47 6,414,274 -0.91(-1.64%)
Jan 03, 2018 56.01 56.18 55.17 55.38 4,402,175 -0.62(-1.10%)
Jan 02, 2018 55.27 56.18 55.08 55.99 4,561,967 +0.56(+1.01%)
Dec 29, 2017 55.44 55.44 55.44 0 +0.04(+0.07%)
Dec 28, 2017 55.52 55.64 55.12 55.40 1,697,899 +0.05(+0.09%)
Dec 27, 2017 55.14 55.50 54.84 55.35 2,513,633 +0.28(+0.50%)
Dec 26, 2017 54.20 55.10 53.98 55.07 2,440,465 +0.74(+1.36%)
Dec 22, 2017 54.36 54.46 54.15 54.33 2,044,148 +0.02(+0.04%)
Dec 21, 2017 54.03 54.49 53.52 54.31 3,169,893 +0.28(+0.52%)
Dec 20, 2017 53.87 54.16 53.41 54.03 3,377,177 +0.75(+1.41%)
Dec 19, 2017 54.32 54.47 53.26 53.27 5,075,395 -0.98(-1.81%)
Dec 18, 2017 53.15 54.36 53.14 54.25 4,861,716 +1.37(+2.59%)
Dec 15, 2017 52.13 53.06 51.95 52.89 8,534,662 +1.27(+2.46%)
Dec 14, 2017 52.44 52.47 51.55 51.61 4,630,998 -0.52(-0.99%)
Dec 13, 2017 51.61 52.39 51.39 52.13 4,310,453 +0.70(+1.37%)
Dec 12, 2017 51.43 51.95 51.31 51.43 4,209,495 -0.08(-0.16%)
Dec 11, 2017 51.48 51.59 50.93 51.51 5,305,479 -0.14(-0.27%)
Dec 08, 2017 50.06 51.91 49.75 51.65 6,173,970 +1.86(+3.74%)
Dec 07, 2017 49.47 49.86 49.27 49.78 4,949,469 +0.42(+0.85%)
Dec 06, 2017 49.91 50.06 49.33 49.36 4,370,034 -0.54(-1.09%)
Dec 05, 2017 50.32 50.48 49.61 49.91 4,411,508 -0.46(-0.91%)
Dec 04, 2017 49.05 50.57 48.82 50.36 8,591,417 +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.