Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 57.83 58.03 57.40 57.41 3,406,058 -0.25(-0.44%)
Feb 27, 2018 58.81 59.13 57.66 57.66 2,967,618 -0.89(-1.51%)
Feb 26, 2018 58.26 58.76 57.76 58.55 2,641,388 +0.23(+0.40%)
Feb 23, 2018 58.15 58.35 57.09 58.32 3,144,115 +0.42(+0.72%)
Feb 22, 2018 58.14 57.90 4,370,788 +0.55(+0.95%)
Feb 21, 2018 56.86 58.41 56.77 57.36 4,473,443 +0.72(+1.26%)
Feb 20, 2018 57.49 57.56 56.02 56.64 5,590,845 -0.82(-1.43%)
Feb 16, 2018 57.46 57.46 57.46 0 -7.16(-11.08%)
Feb 15, 2018 64.65 64.96 64.14 64.62 4,403,166 +0.19(+0.30%)
Feb 14, 2018 62.86 64.47 62.63 64.43 3,773,453 +1.22(+1.92%)
Feb 13, 2018 62.14 63.27 61.87 63.21 2,916,834 +1.09(+1.75%)
Feb 12, 2018 61.92 62.94 61.67 62.13 5,246,842 +1.06(+1.74%)
Feb 09, 2018 61.24 61.86 59.31 61.07 4,688,814 +0.44(+0.72%)
Feb 08, 2018 61.84 62.48 60.61 60.63 4,267,190 -1.32(-2.14%)
Feb 07, 2018 61.17 62.73 60.85 61.95 4,662,120 +0.85(+1.40%)
Feb 06, 2018 59.41 61.51 58.83 61.10 5,266,697 -0.25(-0.41%)
Feb 05, 2018 61.76 62.88 60.73 61.35 3,762,176 -0.15(-0.25%)
Feb 02, 2018 62.03 62.64 61.40 61.50 4,148,665 -0.56(-0.91%)
Feb 01, 2018 61.87 62.58 60.55 62.07 3,967,578 -0.40(-0.64%)
Jan 31, 2018 63.22 63.63 62.16 62.47 4,803,957 -0.64(-1.01%)
Jan 30, 2018 63.35 63.35 62.98 63.11 2,762,011 -0.45(-0.70%)
Jan 29, 2018 62.66 63.65 62.66 63.55 3,398,027 +0.75(+1.20%)
Jan 26, 2018 62.66 62.81 62.22 62.80 2,501,193 +0.48(+0.78%)
Jan 25, 2018 62.58 62.69 62.00 62.31 2,803,547 -0.02(-0.04%)
Jan 24, 2018 62.49 63.21 62.18 62.34 2,848,800 +0.08(+0.12%)
Jan 23, 2018 61.77 62.36 61.45 62.26 3,253,622 +0.35(+0.56%)
Jan 22, 2018 61.40 62.14 61.13 61.91 2,777,709 +0.48(+0.79%)
Jan 19, 2018 60.73 61.47 60.53 61.43 3,279,707 +1.05(+1.73%)
Jan 18, 2018 60.32 61.10 60.23 60.38 2,842,913 +0.22(+0.37%)
Jan 17, 2018 59.44 60.26 59.29 60.16 2,010,455 +1.12(+1.90%)
Jan 16, 2018 60.04 60.05 59.00 59.03 2,851,677 -0.86(-1.44%)
Jan 12, 2018 59.90 59.90 59.90 0 +0.47(+0.79%)
Jan 11, 2018 58.66 59.47 58.59 59.43 3,029,697 +0.82(+1.41%)
Jan 10, 2018 58.60 3,325,754 -0.01(-0.01%)
Jan 09, 2018 59.33 59.50 58.47 58.61 3,858,647 -0.95(-1.59%)
Jan 08, 2018 58.41 60.59 58.41 59.56 3,929,316 +1.28(+2.19%)
Jan 05, 2018 58.20 58.63 57.99 58.28 2,716,905 +0.18(+0.32%)
Jan 04, 2018 57.05 58.12 56.89 58.09 3,257,173 +1.29(+2.28%)
Jan 03, 2018 57.39 57.43 56.74 56.80 2,173,022 -0.49(-0.86%)
Jan 02, 2018 57.29 57.41 56.99 57.29 2,225,690 +0.32(+0.57%)
Dec 29, 2017 56.97 56.97 56.97 0 -0.22(-0.39%)
Dec 28, 2017 57.39 57.39 57.14 57.19 1,239,440 -0.18(-0.31%)
Dec 27, 2017 57.61 57.66 57.32 57.37 1,370,870 -0.07(-0.12%)
Dec 26, 2017 56.75 57.48 56.72 57.44 1,106,920 +0.57(+1.00%)
Dec 22, 2017 57.09 57.25 56.55 56.87 2,475,807 -0.28(-0.48%)
Dec 21, 2017 57.43 57.74 56.97 57.15 2,132,111 -0.13(-0.23%)
Dec 20, 2017 57.15 57.50 56.99 57.28 3,358,480 +0.42(+0.74%)
Dec 19, 2017 57.26 57.56 56.62 56.85 1,966,318 -0.22(-0.39%)
Dec 18, 2017 57.63 57.93 56.91 57.08 2,749,218 -0.21(-0.36%)
Dec 15, 2017 56.89 57.37 56.64 57.29 5,199,929 +0.82(+1.45%)
Dec 14, 2017 56.59 56.87 56.32 56.47 2,729,519 +0.22(+0.40%)
Dec 13, 2017 56.02 56.58 55.85 56.25 1,469,868 +0.41(+0.73%)
Dec 12, 2017 55.84 56.15 55.72 55.84 3,028,360 -0.05(-0.10%)
Dec 11, 2017 56.65 56.91 55.72 55.89 2,777,965 -0.58(-1.02%)
Dec 08, 2017 55.45 56.48 55.38 56.47 2,947,256 +1.11(+2.00%)
Dec 07, 2017 55.18 55.89 55.10 55.36 2,220,213 +0.53(+0.97%)
Dec 06, 2017 54.93 55.17 53.93 54.83 2,971,415 +0.99(+1.83%)
Dec 05, 2017 54.60 54.65 53.81 53.84 4,196,166 -0.63(-1.17%)
Dec 04, 2017 55.38 55.47 54.46 54.48 5,618,188 -0.44(-0.79%)
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.