Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 53.56 53.56 51.24 51.24 1,194,515 -2.18(-4.08%)
Feb 27, 2018 54.95 54.95 53.40 53.42 582,255 -1.52(-2.77%)
Feb 26, 2018 55.29 55.29 54.35 54.95 1,132,572 -0.04(-0.08%)
Feb 23, 2018 54.81 55.20 54.42 54.99 358,018 +0.65(+1.19%)
Feb 22, 2018 54.34 411,329 +0.44(+0.81%)
Feb 21, 2018 54.21 55.02 53.85 53.91 565,580 -0.17(-0.31%)
Feb 20, 2018 53.93 54.73 53.81 54.08 443,441 -0.07(-0.13%)
Feb 16, 2018 54.14 54.14 54.14 0 -0.47(-0.85%)
Feb 15, 2018 55.24 55.24 53.95 54.61 382,517 -0.21(-0.39%)
Feb 14, 2018 53.19 54.89 53.19 54.82 424,794 +1.10(+2.05%)
Feb 13, 2018 53.32 53.95 53.12 53.72 443,949 +0.17(+0.32%)
Feb 12, 2018 53.12 53.90 52.71 53.55 961,121 +0.89(+1.69%)
Feb 09, 2018 53.35 53.55 50.94 52.66 941,334 +0.14(+0.27%)
Feb 08, 2018 56.77 56.88 52.46 52.52 1,123,515 -4.08(-7.22%)
Feb 07, 2018 54.63 55.68 54.52 56.60 1,054,310 +2.22(+4.08%)
Feb 06, 2018 51.91 54.60 51.51 54.38 768,736 +0.53(+0.98%)
Feb 05, 2018 55.15 55.79 53.25 53.86 402,113 -1.64(-2.96%)
Feb 02, 2018 56.52 56.52 55.23 55.50 814,523 -1.38(-2.43%)
Feb 01, 2018 57.24 57.24 56.08 56.88 341,303 -0.43(-0.75%)
Jan 31, 2018 57.81 57.91 57.18 57.31 485,525 -0.08(-0.15%)
Jan 30, 2018 57.02 57.42 57.02 57.40 565,680 +0.03(+0.04%)
Jan 29, 2018 58.00 58.00 57.12 57.37 313,656 -0.65(-1.12%)
Jan 26, 2018 57.68 58.15 56.91 58.02 265,280 +0.46(+0.79%)
Jan 25, 2018 57.58 57.69 56.87 57.57 379,394 +0.55(+0.97%)
Jan 24, 2018 57.45 57.78 56.80 57.02 262,742 -0.16(-0.28%)
Jan 23, 2018 57.56 57.56 56.89 57.18 423,074 -0.31(-0.55%)
Jan 22, 2018 57.17 57.49 56.92 57.49 544,288 +0.23(+0.40%)
Jan 19, 2018 56.43 57.26 56.10 57.26 277,942 +0.91(+1.61%)
Jan 18, 2018 56.36 56.61 56.01 56.35 305,796 -0.24(-0.42%)
Jan 17, 2018 57.07 57.18 56.31 56.59 498,739 -0.32(-0.57%)
Jan 16, 2018 57.62 57.69 56.67 56.91 489,272 -0.06(-0.10%)
Jan 12, 2018 56.97 56.97 56.97 0 +0.71(+1.27%)
Jan 11, 2018 55.74 56.41 55.48 56.26 872,259 +0.80(+1.44%)
Jan 10, 2018 55.66 55.66 54.88 55.47 1,164,034 -0.40(-0.71%)
Jan 09, 2018 55.69 56.30 55.52 55.86 410,344 +0.23(+0.41%)
Jan 08, 2018 55.47 55.85 55.06 55.63 468,674 +0.19(+0.34%)
Jan 05, 2018 53.91 55.53 53.91 55.45 357,793 +2.17(+4.07%)
Jan 04, 2018 53.63 53.63 53.19 53.28 176,037 +0.03(+0.05%)
Jan 03, 2018 53.19 53.45 52.83 53.25 268,080 +0.26(+0.50%)
Jan 02, 2018 52.56 53.01 52.32 52.99 282,595 +0.80(+1.54%)
Dec 29, 2017 52.19 52.19 52.19 0 -0.29(-0.55%)
Dec 28, 2017 52.72 52.72 52.20 52.47 189,106 -0.02(-0.03%)
Dec 27, 2017 52.63 53.12 52.45 52.49 594,026 -0.15(-0.29%)
Dec 26, 2017 52.79 52.94 52.30 52.64 215,263 -0.15(-0.29%)
Dec 22, 2017 53.41 53.63 52.75 52.80 438,331 -0.59(-1.11%)
Dec 21, 2017 52.55 53.39 52.49 53.39 1,943,576 +1.01(+1.92%)
Dec 20, 2017 52.17 52.41 51.83 52.38 987,562 +0.47(+0.90%)
Dec 19, 2017 51.90 52.25 51.09 51.91 825,851 +2.47(+4.99%)
Dec 18, 2017 49.27 49.64 49.16 49.45 277,526 +0.64(+1.32%)
Dec 15, 2017 47.68 49.22 47.68 48.81 877,495 +1.35(+2.84%)
Dec 14, 2017 48.86 48.86 47.43 47.46 368,331 -1.30(-2.66%)
Dec 13, 2017 49.20 49.22 48.67 48.75 271,952 -0.34(-0.69%)
Dec 12, 2017 49.79 49.79 49.04 49.09 250,836 -0.56(-1.13%)
Dec 11, 2017 49.97 50.04 49.53 49.65 291,603 +0.11(+0.22%)
Dec 08, 2017 50.60 50.60 49.51 49.54 305,249 -0.60(-1.20%)
Dec 07, 2017 50.37 50.56 49.99 50.14 277,336 -0.01(-0.02%)
Dec 06, 2017 50.56 50.65 50.09 50.15 361,368 -0.49(-0.97%)
Dec 05, 2017 51.20 51.35 50.52 50.64 252,629 -0.60(-1.17%)
Dec 04, 2017 51.89 51.94 51.06 51.25 345,939 -0.03(-0.05%)
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.