Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 57.68 59.21 57.37 58.01 6,292,298 +0.76(+1.33%)
Feb 27, 2018 58.49 58.81 56.95 57.25 5,485,090 -0.86(-1.49%)
Feb 26, 2018 59.00 59.46 58.07 58.12 4,638,405 -0.48(-0.82%)
Feb 23, 2018 57.73 58.72 57.36 58.60 2,897,406 +1.51(+2.64%)
Feb 22, 2018 56.96 57.09 3,085,125 +0.40(+0.71%)
Feb 21, 2018 57.85 58.38 56.65 56.69 3,555,936 -0.91(-1.57%)
Feb 20, 2018 58.17 58.81 57.44 57.60 3,317,976 -1.01(-1.72%)
Feb 16, 2018 58.61 58.61 58.61 0 -0.11(-0.19%)
Feb 15, 2018 58.51 58.72 57.81 58.72 2,813,391 +0.64(+1.10%)
Feb 14, 2018 55.85 58.31 55.59 58.08 4,498,602 +1.94(+3.45%)
Feb 13, 2018 56.11 56.76 55.82 56.14 3,196,008 -0.20(-0.36%)
Feb 12, 2018 56.95 57.08 55.22 56.34 4,067,797 -0.33(-0.58%)
Feb 09, 2018 55.67 57.19 54.12 56.67 4,238,449 +1.58(+2.86%)
Feb 08, 2018 57.17 57.72 55.07 55.09 4,387,705 -1.98(-3.47%)
Feb 07, 2018 56.15 57.75 55.96 57.07 4,330,685 +0.77(+1.37%)
Feb 06, 2018 53.32 56.62 52.10 56.30 5,804,470 +0.78(+1.41%)
Feb 05, 2018 56.49 57.62 55.11 55.52 5,080,644 -1.54(-2.70%)
Feb 02, 2018 58.11 58.45 56.88 57.05 6,293,759 -1.49(-2.54%)
Feb 01, 2018 58.12 59.54 57.88 58.54 3,983,336 +0.03(+0.05%)
Jan 31, 2018 60.35 60.41 58.04 58.51 6,153,285 -2.59(-4.23%)
Jan 30, 2018 61.02 61.27 60.64 61.10 3,698,749 -0.24(-0.39%)
Jan 29, 2018 62.01 62.36 61.26 61.34 3,233,719 -1.01(-1.62%)
Jan 26, 2018 61.23 62.37 61.16 62.35 3,913,152 +1.27(+2.07%)
Jan 25, 2018 60.92 61.11 60.21 61.08 4,409,853 -0.42(-0.68%)
Jan 24, 2018 62.08 62.28 60.97 61.50 3,068,458 -0.58(-0.94%)
Jan 23, 2018 62.49 62.94 61.83 62.08 3,052,209 -0.43(-0.69%)
Jan 22, 2018 61.63 62.55 61.31 62.51 2,831,190 +0.96(+1.56%)
Jan 19, 2018 60.14 61.72 59.89 61.55 4,302,517 +1.74(+2.91%)
Jan 18, 2018 59.48 59.86 59.18 59.82 3,367,240 +0.34(+0.58%)
Jan 17, 2018 57.87 59.76 57.87 59.47 3,995,281 +1.49(+2.57%)
Jan 16, 2018 59.09 59.25 57.51 57.98 4,680,177 -0.68(-1.16%)
Jan 12, 2018 58.66 58.66 58.66 0 +1.23(+2.15%)
Jan 11, 2018 56.24 57.68 56.00 57.43 3,503,792 +1.10(+1.95%)
Jan 10, 2018 55.53 56.76 55.30 56.33 3,422,767 +0.45(+0.80%)
Jan 09, 2018 56.00 56.24 55.38 55.88 3,538,925 +0.07(+0.13%)
Jan 08, 2018 55.00 56.15 54.79 55.81 4,517,476 +0.66(+1.19%)
Jan 05, 2018 54.38 55.24 54.03 55.15 5,138,294 +1.27(+2.36%)
Jan 04, 2018 55.14 55.27 52.95 53.88 6,484,601 -0.90(-1.64%)
Jan 03, 2018 55.40 55.57 54.57 54.78 4,450,441 -0.61(-1.10%)
Jan 02, 2018 54.67 55.57 54.48 55.39 4,611,986 +0.55(+1.01%)
Dec 29, 2017 54.83 54.83 54.83 0 +0.04(+0.07%)
Dec 28, 2017 54.91 55.03 54.52 54.79 1,716,515 +0.05(+0.09%)
Dec 27, 2017 54.54 54.90 54.24 54.75 2,541,193 +0.27(+0.50%)
Dec 26, 2017 53.61 54.51 53.39 54.47 2,467,223 +0.73(+1.36%)
Dec 22, 2017 53.77 53.87 53.56 53.75 2,066,560 +0.02(+0.04%)
Dec 21, 2017 53.44 53.90 52.94 53.72 3,204,648 +0.28(+0.52%)
Dec 20, 2017 53.29 53.57 52.83 53.44 3,414,205 +0.74(+1.41%)
Dec 19, 2017 53.73 53.88 52.68 52.70 5,131,043 -0.97(-1.81%)
Dec 18, 2017 52.58 53.77 52.56 53.66 4,915,021 +1.35(+2.59%)
Dec 15, 2017 51.57 52.48 51.38 52.31 8,628,238 +1.26(+2.46%)
Dec 14, 2017 51.87 51.90 50.99 51.05 4,681,773 -0.51(-0.99%)
Dec 13, 2017 51.05 51.82 50.83 51.57 4,357,713 +0.70(+1.37%)
Dec 12, 2017 50.87 51.38 50.75 50.87 4,255,648 -0.08(-0.16%)
Dec 11, 2017 50.93 51.03 50.37 50.95 5,363,649 -0.14(-0.27%)
Dec 08, 2017 49.52 51.35 49.21 51.09 6,241,662 +1.84(+3.74%)
Dec 07, 2017 48.93 49.32 48.73 49.24 5,003,735 +0.42(+0.85%)
Dec 06, 2017 49.37 49.52 48.80 48.83 4,417,948 -0.54(-1.09%)
Dec 05, 2017 49.77 49.93 49.07 49.36 4,459,877 -0.45(-0.91%)
Dec 04, 2017 48.52 50.02 48.29 49.82 8,685,616 +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.