Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 57.94 58.14 57.51 57.51 3,399,875 -0.25(-0.44%)
Feb 27, 2018 58.92 59.23 57.77 57.77 2,962,230 -0.89(-1.51%)
Feb 26, 2018 58.36 58.87 57.87 58.66 2,636,593 +0.23(+0.40%)
Feb 23, 2018 58.25 58.45 57.20 58.42 3,138,407 +0.42(+0.72%)
Feb 22, 2018 58.25 58.01 4,362,853 +0.55(+0.95%)
Feb 21, 2018 56.97 58.52 56.87 57.46 4,465,322 +0.72(+1.26%)
Feb 20, 2018 57.59 57.67 56.13 56.74 5,580,695 -0.83(-1.43%)
Feb 16, 2018 57.57 57.57 57.57 0 -7.17(-11.08%)
Feb 15, 2018 64.77 65.08 64.25 64.74 4,395,173 +0.19(+0.30%)
Feb 14, 2018 62.97 64.59 62.74 64.55 3,766,603 +1.22(+1.92%)
Feb 13, 2018 62.25 63.38 61.99 63.33 2,911,538 +1.09(+1.75%)
Feb 12, 2018 62.03 63.05 61.79 62.24 5,237,317 +1.06(+1.74%)
Feb 09, 2018 61.35 61.97 59.42 61.18 4,680,302 +0.44(+0.72%)
Feb 08, 2018 61.96 62.60 60.72 60.74 4,259,443 -1.33(-2.14%)
Feb 07, 2018 61.29 62.84 60.97 62.06 4,653,656 +0.86(+1.40%)
Feb 06, 2018 59.52 61.62 58.94 61.21 5,257,136 -0.25(-0.41%)
Feb 05, 2018 61.87 62.99 60.85 61.46 3,755,346 -0.15(-0.25%)
Feb 02, 2018 62.14 62.75 61.51 61.62 4,141,133 -0.56(-0.91%)
Feb 01, 2018 61.99 62.69 60.66 62.18 3,960,375 -0.40(-0.64%)
Jan 31, 2018 63.34 63.75 62.27 62.58 4,795,235 -0.64(-1.01%)
Jan 30, 2018 63.47 63.47 63.10 63.22 2,756,997 -0.45(-0.70%)
Jan 29, 2018 62.77 63.77 62.77 63.67 3,391,858 +0.76(+1.20%)
Jan 26, 2018 62.77 62.92 62.33 62.91 2,496,652 +0.49(+0.78%)
Jan 25, 2018 62.69 62.80 62.11 62.43 2,798,457 -0.02(-0.04%)
Jan 24, 2018 62.60 63.32 62.29 62.45 2,843,628 +0.08(+0.12%)
Jan 23, 2018 61.89 62.47 61.56 62.37 3,247,715 +0.35(+0.56%)
Jan 22, 2018 61.51 62.25 61.24 62.03 2,772,666 +0.49(+0.79%)
Jan 19, 2018 60.85 61.59 60.64 61.54 3,273,753 +1.05(+1.73%)
Jan 18, 2018 60.43 61.21 60.34 60.49 2,837,752 +0.22(+0.37%)
Jan 17, 2018 59.55 60.37 59.40 60.27 2,006,805 +1.13(+1.90%)
Jan 16, 2018 60.15 60.16 59.10 59.14 2,846,500 -0.86(-1.44%)
Jan 12, 2018 60.00 60.00 60.00 0 +0.47(+0.79%)
Jan 11, 2018 58.77 59.58 58.70 59.53 3,024,197 +0.83(+1.41%)
Jan 10, 2018 58.71 3,319,716 -0.01(-0.01%)
Jan 09, 2018 59.44 59.60 58.58 58.72 3,851,642 -0.95(-1.59%)
Jan 08, 2018 58.52 60.70 58.52 59.67 3,922,182 +1.28(+2.19%)
Jan 05, 2018 58.31 58.74 58.10 58.39 2,711,973 +0.19(+0.32%)
Jan 04, 2018 57.16 58.22 56.99 58.20 3,251,260 +1.30(+2.28%)
Jan 03, 2018 57.50 57.54 56.85 56.90 2,169,077 -0.49(-0.86%)
Jan 02, 2018 57.40 57.51 57.09 57.40 2,221,650 +0.32(+0.57%)
Dec 29, 2017 57.07 57.07 57.07 0 -0.22(-0.39%)
Dec 28, 2017 57.50 57.50 57.24 57.30 1,237,190 -0.18(-0.31%)
Dec 27, 2017 57.71 57.77 57.43 57.48 1,368,381 -0.07(-0.12%)
Dec 26, 2017 56.86 57.58 56.82 57.54 1,104,910 +0.57(+1.00%)
Dec 22, 2017 57.19 57.35 56.65 56.97 2,471,312 -0.28(-0.48%)
Dec 21, 2017 57.54 57.85 57.07 57.25 2,128,240 -0.13(-0.23%)
Dec 20, 2017 57.25 57.61 57.10 57.38 3,352,383 +0.42(+0.74%)
Dec 19, 2017 57.36 57.67 56.73 56.96 1,962,748 -0.22(-0.39%)
Dec 18, 2017 57.74 58.04 57.01 57.18 2,744,227 -0.21(-0.36%)
Dec 15, 2017 56.99 57.48 56.74 57.39 5,190,489 +0.82(+1.45%)
Dec 14, 2017 56.69 56.97 56.42 56.57 2,724,563 +0.22(+0.40%)
Dec 13, 2017 56.12 56.68 55.96 56.35 1,467,200 +0.41(+0.73%)
Dec 12, 2017 55.94 56.25 55.82 55.94 3,022,863 -0.05(-0.10%)
Dec 11, 2017 56.75 57.02 55.82 55.99 2,772,921 -0.58(-1.02%)
Dec 08, 2017 55.55 56.58 55.49 56.57 2,941,905 +1.11(+2.00%)
Dec 07, 2017 55.28 55.99 55.20 55.46 2,216,182 +0.53(+0.97%)
Dec 06, 2017 55.03 55.27 54.03 54.93 2,966,021 +0.99(+1.83%)
Dec 05, 2017 54.70 54.75 53.90 53.94 4,188,548 -0.64(-1.17%)
Dec 04, 2017 55.48 55.57 54.56 54.58 5,607,990 -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.