Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 58.98 59.48 58.21 58.21 625,254 -0.54(-0.92%)
Feb 27, 2018 59.11 59.59 58.75 58.75 604,944 -0.35(-0.60%)
Feb 26, 2018 59.28 59.49 58.87 59.11 404,559 +0.11(+0.18%)
Feb 23, 2018 58.58 59.00 58.58 59.00 298,669 +0.48(+0.82%)
Feb 22, 2018 58.52 533,916 +0.34(+0.58%)
Feb 21, 2018 58.69 59.09 58.18 58.19 505,612 -0.49(-0.83%)
Feb 20, 2018 59.20 59.27 58.44 58.67 502,454 -0.75(-1.27%)
Feb 16, 2018 59.42 59.42 59.42 0 +0.31(+0.52%)
Feb 15, 2018 58.40 59.16 58.34 59.11 614,713 +0.78(+1.34%)
Feb 14, 2018 57.58 58.35 57.17 58.33 789,787 +0.58(+1.00%)
Feb 13, 2018 57.71 57.79 57.25 57.75 895,719 -0.05(-0.09%)
Feb 12, 2018 57.80 57.93 56.99 57.80 1,062,360 +0.16(+0.28%)
Feb 09, 2018 57.11 57.88 56.28 57.65 1,388,205 +1.20(+2.13%)
Feb 08, 2018 57.69 56.42 56.44 1,092,697 -0.89(-1.56%)
Feb 07, 2018 57.09 57.98 57.07 57.34 724,355 -0.03(-0.05%)
Feb 06, 2018 57.71 55.35 57.36 1,284,291 +0.04(+0.06%)
Feb 05, 2018 59.18 59.25 57.13 57.33 770,771 -2.36(-3.96%)
Feb 02, 2018 59.85 60.36 59.64 59.69 1,055,554 -0.61(-1.01%)
Feb 01, 2018 59.92 60.46 59.67 60.30 844,036 -0.22(-0.37%)
Jan 31, 2018 62.42 62.73 59.56 60.52 1,486,432 -0.76(-1.24%)
Jan 30, 2018 61.27 61.62 61.16 61.28 1,448,974 -0.34(-0.55%)
Jan 29, 2018 61.46 62.11 61.41 61.62 735,045 -0.04(-0.07%)
Jan 26, 2018 61.56 62.03 61.41 61.66 788,486 +0.17(+0.27%)
Jan 25, 2018 62.07 62.35 61.30 61.49 762,845 -0.56(-0.90%)
Jan 24, 2018 62.44 63.15 62.03 62.05 497,071 -0.15(-0.24%)
Jan 23, 2018 61.85 62.34 61.76 62.20 504,286 +0.21(+0.34%)
Jan 22, 2018 61.44 62.26 61.44 61.99 876,979 +0.40(+0.65%)
Jan 19, 2018 61.19 61.59 61.12 61.59 399,263 +0.71(+1.16%)
Jan 18, 2018 60.84 61.29 60.52 60.88 581,548 +0.08(+0.13%)
Jan 17, 2018 60.03 61.25 59.99 60.80 856,955 +0.94(+1.57%)
Jan 16, 2018 60.11 60.11 59.66 59.87 461,116 +0.06(+0.10%)
Jan 12, 2018 59.80 59.80 59.80 0 +0.53(+0.90%)
Jan 11, 2018 58.91 59.31 58.73 59.27 774,095 +0.50(+0.84%)
Jan 10, 2018 58.81 58.90 58.34 58.78 840,811 -0.20(-0.35%)
Jan 09, 2018 59.17 59.27 58.45 58.98 726,004 -0.19(-0.33%)
Jan 08, 2018 59.15 59.24 58.94 59.18 1,092,147 +0.06(+0.10%)
Jan 05, 2018 59.25 59.38 58.70 59.11 694,931 +0.05(+0.09%)
Jan 04, 2018 58.95 59.21 58.83 59.06 1,021,356 +0.12(+0.21%)
Jan 03, 2018 58.75 59.06 58.61 58.94 730,226 +0.38(+0.65%)
Jan 02, 2018 57.95 58.62 57.95 58.56 593,666 +0.62(+1.07%)
Dec 29, 2017 57.94 57.94 57.94 0 -0.06(-0.11%)
Dec 28, 2017 58.07 58.16 57.84 58.00 246,099 +0.11(+0.18%)
Dec 27, 2017 57.91 58.02 57.72 57.89 214,500 +0.02(+0.03%)
Dec 26, 2017 57.88 58.09 57.78 57.88 222,791 -0.10(-0.17%)
Dec 22, 2017 58.16 58.23 57.80 57.97 430,119 -0.03(-0.05%)
Dec 21, 2017 58.23 58.44 57.97 58.00 449,826 +0.02(+0.03%)
Dec 20, 2017 58.24 58.46 57.73 57.98 762,715 -0.26(-0.45%)
Dec 19, 2017 57.89 58.76 57.69 58.25 1,068,487 +0.46(+0.79%)
Dec 18, 2017 57.84 58.31 57.63 57.79 846,948 -0.04(-0.08%)
Dec 15, 2017 57.23 57.90 56.98 57.83 1,061,870 +0.93(+1.64%)
Dec 14, 2017 57.15 57.36 56.86 56.90 717,844 -0.13(-0.23%)
Dec 13, 2017 57.33 57.70 56.99 57.03 1,112,482 -0.21(-0.37%)
Dec 12, 2017 57.72 57.85 57.19 57.24 820,095 -0.42(-0.73%)
Dec 11, 2017 57.39 57.73 57.22 57.66 780,655 +0.21(+0.37%)
Dec 08, 2017 56.82 57.66 56.82 57.45 916,097 +0.66(+1.16%)
Dec 07, 2017 56.82 56.98 56.46 56.79 739,149 -0.17(-0.29%)
Dec 06, 2017 56.99 57.43 56.89 56.96 569,020 -0.26(-0.45%)
Dec 05, 2017 57.43 57.62 57.10 57.21 919,009 -0.32(-0.55%)
Dec 04, 2017 57.36 58.00 57.31 57.53 780,003 +0.20(+0.35%)
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.