Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 57.65 57.85 57.22 57.23 3,416,712 -0.25(-0.44%)
Feb 27, 2018 58.63 58.94 57.48 57.48 2,976,900 -0.88(-1.51%)
Feb 26, 2018 58.07 58.58 57.58 58.37 2,649,650 +0.23(+0.40%)
Feb 23, 2018 57.97 58.17 56.92 58.14 3,153,950 +0.41(+0.72%)
Feb 22, 2018 57.96 57.72 4,384,460 +0.54(+0.95%)
Feb 21, 2018 56.69 58.23 56.59 57.18 4,487,436 +0.71(+1.26%)
Feb 20, 2018 57.31 57.38 55.85 56.46 5,608,333 -0.82(-1.43%)
Feb 16, 2018 57.28 57.28 57.28 0 -7.14(-11.08%)
Feb 15, 2018 64.45 64.76 63.94 64.42 4,416,940 +0.19(+0.30%)
Feb 14, 2018 62.66 64.27 62.43 64.23 3,785,256 +1.21(+1.92%)
Feb 13, 2018 61.94 63.07 61.68 63.02 2,925,957 +1.08(+1.75%)
Feb 12, 2018 61.73 62.74 61.48 61.93 5,263,254 +1.06(+1.74%)
Feb 09, 2018 61.05 61.67 59.13 60.88 4,703,480 +0.44(+0.72%)
Feb 08, 2018 61.65 62.29 60.42 60.44 4,280,538 -1.32(-2.14%)
Feb 07, 2018 60.98 62.53 60.66 61.76 4,676,703 +0.85(+1.40%)
Feb 06, 2018 59.23 61.32 58.65 60.91 5,283,172 -0.25(-0.41%)
Feb 05, 2018 61.57 62.68 60.55 61.16 3,773,944 -0.15(-0.25%)
Feb 02, 2018 61.84 62.44 61.21 61.31 4,161,642 -0.56(-0.91%)
Feb 01, 2018 61.68 62.38 60.36 61.87 3,979,989 -0.40(-0.64%)
Jan 31, 2018 63.02 63.43 61.96 62.27 4,818,983 -0.64(-1.01%)
Jan 30, 2018 63.16 63.16 62.79 62.91 2,770,651 -0.45(-0.70%)
Jan 29, 2018 62.46 63.45 62.46 63.35 3,408,656 +0.75(+1.20%)
Jan 26, 2018 62.46 62.61 62.03 62.60 2,509,017 +0.48(+0.78%)
Jan 25, 2018 62.38 62.49 61.80 62.12 2,812,316 -0.02(-0.04%)
Jan 24, 2018 62.30 63.01 61.98 62.14 2,857,711 +0.08(+0.12%)
Jan 23, 2018 61.58 62.16 61.26 62.07 3,263,799 +0.35(+0.56%)
Jan 22, 2018 61.21 61.94 60.94 61.72 2,786,397 +0.48(+0.79%)
Jan 19, 2018 60.55 61.28 60.35 61.24 3,289,966 +1.04(+1.73%)
Jan 18, 2018 60.13 60.91 60.04 60.19 2,851,806 +0.22(+0.37%)
Jan 17, 2018 59.26 60.07 59.10 59.97 2,016,744 +1.12(+1.90%)
Jan 16, 2018 59.85 59.86 58.81 58.85 2,860,597 -0.86(-1.44%)
Jan 12, 2018 59.71 59.71 59.71 0 +0.47(+0.79%)
Jan 11, 2018 58.48 59.29 58.41 59.24 3,039,174 +0.82(+1.41%)
Jan 10, 2018 58.42 3,336,157 -0.01(-0.01%)
Jan 09, 2018 59.15 59.31 58.29 58.43 3,870,716 -0.94(-1.59%)
Jan 08, 2018 58.23 60.40 58.23 59.37 3,941,607 +1.27(+2.19%)
Jan 05, 2018 58.02 58.45 57.81 58.10 2,725,403 +0.18(+0.32%)
Jan 04, 2018 56.88 57.94 56.71 57.91 3,267,362 +1.29(+2.28%)
Jan 03, 2018 57.21 57.25 56.57 56.62 2,179,819 -0.49(-0.86%)
Jan 02, 2018 57.12 57.23 56.81 57.12 2,232,652 +0.32(+0.57%)
Dec 29, 2017 56.79 56.79 56.79 0 -0.22(-0.39%)
Dec 28, 2017 57.21 57.21 56.96 57.02 1,243,317 -0.18(-0.31%)
Dec 27, 2017 57.43 57.48 57.15 57.19 1,375,158 -0.07(-0.12%)
Dec 26, 2017 56.58 57.30 56.54 57.26 1,110,382 +0.57(+1.00%)
Dec 22, 2017 56.91 57.07 56.37 56.69 2,483,551 -0.28(-0.48%)
Dec 21, 2017 57.25 57.56 56.79 56.97 2,138,780 -0.13(-0.23%)
Dec 20, 2017 56.97 57.32 56.82 57.10 3,368,985 +0.42(+0.74%)
Dec 19, 2017 57.08 57.38 56.45 56.68 1,972,468 -0.22(-0.39%)
Dec 18, 2017 57.45 57.75 56.73 56.90 2,757,818 -0.21(-0.36%)
Dec 15, 2017 56.71 57.19 56.46 57.11 5,216,194 +0.81(+1.45%)
Dec 14, 2017 56.41 56.69 56.14 56.29 2,738,057 +0.22(+0.40%)
Dec 13, 2017 55.84 56.40 55.68 56.07 1,474,466 +0.41(+0.73%)
Dec 12, 2017 55.66 55.97 55.55 55.66 3,037,833 -0.05(-0.10%)
Dec 11, 2017 56.47 56.74 55.55 55.72 2,786,654 -0.58(-1.02%)
Dec 08, 2017 55.27 56.30 55.21 56.29 2,956,475 +1.11(+2.00%)
Dec 07, 2017 55.00 55.72 54.93 55.19 2,227,158 +0.51(+0.93%)
Dec 06, 2017 54.78 55.02 53.78 54.68 2,979,586 +0.98(+1.83%)
Dec 05, 2017 54.45 54.50 53.66 53.70 4,207,704 -0.63(-1.17%)
Dec 04, 2017 55.23 55.32 54.31 54.33 5,633,637 -0.43(-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.