Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 53.16 53.42 52.62 52.63 3,657,022 -0.30(-0.56%)
Feb 27, 2018 53.81 54.18 52.88 52.93 4,582,633 -0.82(-1.52%)
Feb 26, 2018 54.33 54.38 53.62 53.75 2,601,865 -0.32(-0.59%)
Feb 23, 2018 52.75 54.18 52.69 54.07 2,991,555 +1.36(+2.57%)
Feb 22, 2018 52.71 3,152,798 +0.08(+0.15%)
Feb 21, 2018 53.37 53.94 52.62 52.63 4,447,124 -0.63(-1.19%)
Feb 20, 2018 53.78 54.02 52.96 53.27 3,426,454 -0.71(-1.32%)
Feb 16, 2018 53.98 53.98 53.98 0 +0.47(+0.87%)
Feb 15, 2018 52.51 53.52 52.42 53.52 4,808,445 +1.11(+2.11%)
Feb 14, 2018 52.30 52.81 51.84 52.41 7,171,689 -0.22(-0.43%)
Feb 13, 2018 52.02 52.83 51.52 52.63 4,808,435 +0.63(+1.20%)
Feb 12, 2018 51.91 52.30 51.53 52.01 4,408,486 +0.06(+0.12%)
Feb 09, 2018 51.00 52.32 50.88 51.94 5,932,654 +1.08(+2.11%)
Feb 08, 2018 51.04 52.03 50.82 50.87 5,530,464 -0.36(-0.70%)
Feb 07, 2018 51.60 51.60 51.16 51.23 7,449,287 -0.37(-0.71%)
Feb 06, 2018 52.02 52.36 50.82 51.60 9,903,821 -1.61(-3.02%)
Feb 05, 2018 53.91 54.22 52.83 53.20 5,146,064 -0.65(-1.21%)
Feb 02, 2018 53.84 54.23 53.67 53.85 3,522,797 -0.07(-0.13%)
Feb 01, 2018 54.64 54.82 53.78 53.92 3,734,527 -0.75(-1.37%)
Jan 31, 2018 54.42 54.73 53.90 54.67 4,723,261 +0.34(+0.63%)
Jan 30, 2018 54.03 54.62 54.03 54.33 5,303,958 +0.36(+0.66%)
Jan 29, 2018 54.46 54.54 53.79 53.97 7,288,387 -0.68(-1.24%)
Jan 26, 2018 55.31 55.40 54.31 54.65 6,165,235 -0.76(-1.36%)
Jan 25, 2018 54.42 55.48 54.31 55.40 4,681,453 +0.97(+1.78%)
Jan 24, 2018 54.66 54.75 54.36 54.43 4,421,802 -0.23(-0.42%)
Jan 23, 2018 54.33 55.21 54.15 54.66 4,891,912 +0.51(+0.94%)
Jan 22, 2018 54.35 54.67 54.08 54.15 5,815,438 +0.29(+0.55%)
Jan 19, 2018 54.12 54.23 53.70 53.86 4,052,927 -0.03(-0.06%)
Jan 18, 2018 54.51 54.52 53.70 53.89 3,402,757 -0.36(-0.66%)
Jan 17, 2018 54.19 54.49 53.84 54.25 3,691,976 +0.60(+1.11%)
Jan 16, 2018 53.85 54.00 53.34 53.65 5,026,415 +0.03(+0.06%)
Jan 12, 2018 53.62 53.62 53.62 0 -1.01(-1.85%)
Jan 11, 2018 55.32 55.50 54.35 54.63 3,515,286 -0.61(-1.11%)
Jan 10, 2018 55.16 55.24 5,004,583 -0.86(-1.53%)
Jan 09, 2018 56.67 56.75 55.85 56.10 5,438,827 -0.67(-1.18%)
Jan 08, 2018 56.30 56.86 56.28 56.77 7,190,421 +0.49(+0.88%)
Jan 05, 2018 56.53 56.68 55.88 56.28 3,733,808 -0.12(-0.21%)
Jan 04, 2018 56.98 57.22 56.37 56.40 4,267,412 -0.68(-1.18%)
Jan 03, 2018 57.40 57.88 56.92 57.07 2,812,366 -0.48(-0.84%)
Jan 02, 2018 58.17 58.36 57.47 57.56 3,795,376 -0.92(-1.58%)
Dec 29, 2017 58.48 58.48 58.48 0 -0.06(-0.11%)
Dec 28, 2017 58.37 58.57 58.08 58.54 2,031,731 +0.33(+0.56%)
Dec 27, 2017 58.19 58.41 58.01 58.22 2,712,890 +0.20(+0.34%)
Dec 26, 2017 58.62 58.73 57.98 58.02 1,356,147 -0.52(-0.90%)
Dec 22, 2017 58.74 59.01 58.52 58.54 2,266,422 -0.07(-0.12%)
Dec 21, 2017 58.88 59.08 58.52 58.61 5,574,585 -0.60(-1.02%)
Dec 20, 2017 59.22 59.50 59.06 59.22 4,567,864 -0.01(-0.01%)
Dec 19, 2017 60.18 60.21 59.21 59.23 2,118,779 -0.79(-1.31%)
Dec 18, 2017 60.94 61.13 59.97 60.01 3,132,218 -0.83(-1.36%)
Dec 15, 2017 60.30 61.13 60.26 60.84 4,899,896 +0.20(+0.33%)
Dec 14, 2017 60.98 60.98 60.23 60.64 2,444,174 -0.17(-0.29%)
Dec 13, 2017 60.93 61.26 60.63 60.82 2,890,851 +0.39(+0.64%)
Dec 12, 2017 60.43 61.38 60.42 60.43 2,649,581 -0.84(-1.38%)
Dec 11, 2017 61.05 61.36 60.64 61.27 2,101,698 +0.12(+0.19%)
Dec 08, 2017 60.75 61.16 60.56 61.15 1,836,208 +0.25(+0.42%)
Dec 07, 2017 60.93 61.00 60.35 60.90 2,568,134 -0.10(-0.16%)
Dec 06, 2017 60.82 61.17 60.60 60.99 4,696,324 +0.37(+0.60%)
Dec 05, 2017 61.58 61.67 60.30 60.63 3,309,160 -0.89(-1.45%)
Dec 04, 2017 61.67 61.84 61.34 61.52 3,218,519 +0.12(+0.19%)
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.