Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 52.83 53.08 51.62 51.64 3,161,406 -1.15(-2.18%)
Feb 27, 2018 54.21 54.67 52.77 52.79 2,499,900 -1.49(-2.75%)
Feb 26, 2018 53.87 54.42 53.35 54.28 2,032,994 +0.55(+1.02%)
Feb 23, 2018 53.32 53.82 52.88 53.74 2,928,966 +0.78(+1.47%)
Feb 22, 2018 52.83 52.96 2,906,041 -1.03(-1.91%)
Feb 21, 2018 54.45 54.83 53.93 53.99 2,705,878 -0.85(-1.55%)
Feb 20, 2018 53.83 55.34 53.72 54.84 3,351,517 +0.84(+1.55%)
Feb 16, 2018 54.00 54.00 54.00 0 -1.32(-2.38%)
Feb 15, 2018 54.66 55.64 54.25 55.32 5,467,656 +0.87(+1.59%)
Feb 14, 2018 52.91 54.69 52.71 54.45 4,213,701 +1.15(+2.16%)
Feb 13, 2018 53.33 53.30 4,820,186 +1.47(+2.84%)
Feb 12, 2018 51.86 52.25 51.40 51.83 4,709,391 +0.39(+0.76%)
Feb 09, 2018 50.77 51.91 49.36 51.44 4,625,403 +0.94(+1.85%)
Feb 08, 2018 52.21 52.62 50.44 50.50 4,913,212 -1.60(-3.07%)
Feb 07, 2018 52.56 53.47 51.96 52.10 4,158,639 -0.36(-0.69%)
Feb 06, 2018 51.77 53.45 51.55 52.46 4,472,601 -0.83(-1.56%)
Feb 05, 2018 53.87 54.57 52.71 53.29 4,752,883 -0.72(-1.34%)
Feb 02, 2018 57.60 57.61 53.90 54.01 7,821,904 -3.44(-5.99%)
Feb 01, 2018 56.22 57.42 56.22 57.45 4,034,395 +1.29(+2.29%)
Jan 31, 2018 57.03 57.64 55.72 56.17 4,549,136 -0.77(-1.35%)
Jan 30, 2018 57.07 57.59 57.06 56.94 2,731,513 -0.32(-0.56%)
Jan 29, 2018 57.82 58.04 57.12 57.26 4,615,367 -1.24(-2.12%)
Jan 26, 2018 58.10 58.56 57.92 58.50 2,902,064 +0.71(+1.23%)
Jan 25, 2018 57.80 58.59 57.00 57.78 4,737,263 +0.04(+0.07%)
Jan 24, 2018 56.31 57.79 56.17 57.75 4,009,009 +1.67(+2.97%)
Jan 23, 2018 56.60 57.06 55.73 56.08 4,960,122 -0.71(-1.25%)
Jan 22, 2018 55.75 56.80 55.14 56.79 6,845,451 +0.49(+0.87%)
Jan 19, 2018 58.49 58.68 56.22 56.30 6,381,042 -2.19(-3.75%)
Jan 18, 2018 57.79 60.03 57.54 58.50 7,558,310 +1.07(+1.87%)
Jan 17, 2018 58.04 59.47 56.58 57.42 6,030,734 -0.52(-0.89%)
Jan 16, 2018 57.71 58.69 56.99 57.94 5,980,730 +0.59(+1.02%)
Jan 12, 2018 57.36 57.36 57.36 0 +1.02(+1.82%)
Jan 11, 2018 55.43 56.44 55.41 56.33 3,572,602 +1.09(+1.98%)
Jan 10, 2018 55.82 55.24 3,870,411 +0.65(+1.20%)
Jan 09, 2018 55.22 55.44 54.47 54.59 5,411,920 -0.75(-1.36%)
Jan 08, 2018 56.14 56.20 55.02 55.34 3,726,512 -0.80(-1.42%)
Jan 05, 2018 56.80 56.83 55.95 56.14 3,251,616 -0.41(-0.72%)
Jan 04, 2018 57.94 58.01 55.98 56.55 6,817,049 -1.17(-2.03%)
Jan 03, 2018 57.72 57.92 57.29 57.72 3,042,518 +0.03(+0.05%)
Jan 02, 2018 56.73 58.06 56.73 57.69 3,259,344 +0.17(+0.29%)
Dec 29, 2017 57.52 57.52 57.52 0 -0.25(-0.44%)
Dec 28, 2017 57.82 58.10 57.47 57.78 2,191,731 -0.03(-0.05%)
Dec 27, 2017 58.84 58.87 57.49 57.80 3,791,141 -0.88(-1.50%)
Dec 26, 2017 58.37 58.91 58.37 58.68 1,690,268 +0.02(+0.03%)
Dec 22, 2017 58.85 59.14 58.46 58.66 2,466,302 -0.35(-0.59%)
Dec 21, 2017 58.55 59.25 58.27 59.01 5,135,422 +0.44(+0.75%)
Dec 20, 2017 58.35 58.95 57.37 58.57 5,636,491 +0.60(+1.04%)
Dec 19, 2017 57.57 58.51 57.52 57.97 3,096,379 +0.45(+0.78%)
Dec 18, 2017 57.61 58.07 57.11 57.52 3,746,905 +0.10(+0.17%)
Dec 15, 2017 57.01 57.64 56.74 57.42 4,882,339 +0.75(+1.32%)
Dec 14, 2017 56.55 57.10 56.07 56.67 4,573,197 +0.94(+1.68%)
Dec 13, 2017 56.44 56.69 55.69 55.74 3,197,311 -0.78(-1.38%)
Dec 12, 2017 56.52 56.68 55.75 56.52 3,337,054 +0.28(+0.50%)
Dec 11, 2017 56.42 56.45 55.48 56.23 4,428,097 +0.20(+0.37%)
Dec 08, 2017 56.03 56.25 55.16 56.03 2,584,611 +0.44(+0.79%)
Dec 07, 2017 55.68 56.47 55.44 55.59 3,049,480 -0.22(-0.40%)
Dec 06, 2017 56.71 56.97 55.70 55.81 2,878,981 -0.65(-1.15%)
Dec 05, 2017 58.47 58.59 56.45 56.47 4,631,391 -1.94(-3.33%)
Dec 04, 2017 55.95 58.45 55.89 58.41 6,946,248 +2.91(+5.24%)
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.