Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 53.01 53.01 52.29 52.30 1,446,506 -0.50(-0.95%)
Feb 27, 2018 53.67 53.72 52.78 52.80 1,936,808 -1.96(-3.58%)
Feb 26, 2018 54.61 54.82 54.46 54.76 1,525,351 +0.99(+1.84%)
Feb 23, 2018 53.68 53.77 53.34 53.77 2,010,401 +0.76(+1.43%)
Feb 22, 2018 52.96 53.29 52.74 53.01 2,149,175 +0.23(+0.44%)
Feb 21, 2018 53.31 53.53 52.77 52.78 2,008,974 -0.54(-1.01%)
Feb 20, 2018 53.63 53.84 53.25 53.32 1,505,030 -1.27(-2.33%)
Feb 16, 2018 54.59 54.59 54.59 0 -0.15(-0.27%)
Feb 15, 2018 53.86 54.75 53.75 54.74 2,515,461 +0.40(+0.74%)
Feb 14, 2018 53.71 54.59 53.69 54.34 1,581,650 +0.26(+0.48%)
Feb 13, 2018 53.99 54.31 53.88 54.08 1,819,329 -0.43(-0.79%)
Feb 12, 2018 54.03 54.74 53.96 54.51 1,966,781 +0.98(+1.83%)
Feb 09, 2018 53.75 53.91 52.48 53.53 2,645,440 -0.17(-0.32%)
Feb 08, 2018 54.84 54.97 53.68 53.70 2,073,645 -1.02(-1.86%)
Feb 07, 2018 54.85 55.38 54.72 54.72 2,322,296 -1.05(-1.88%)
Feb 06, 2018 54.63 55.86 54.48 55.77 3,151,779 +0.03(+0.05%)
Feb 05, 2018 56.83 56.99 55.34 55.74 2,904,572 -2.09(-3.61%)
Feb 02, 2018 58.39 58.46 57.83 57.83 1,448,160 -0.71(-1.21%)
Feb 01, 2018 58.35 58.69 58.30 58.54 2,085,694 +1.05(+1.83%)
Jan 31, 2018 57.94 58.04 57.31 57.49 2,872,147 +0.00(+0.00%)
Jan 30, 2018 57.61 57.65 57.35 57.49 1,836,039 +0.58(+1.02%)
Jan 29, 2018 56.68 57.12 56.58 56.91 1,286,793 -0.62(-1.08%)
Jan 26, 2018 57.61 57.62 57.23 57.53 980,352 +0.02(+0.03%)
Jan 25, 2018 58.08 58.11 57.36 57.51 1,813,912 -0.73(-1.25%)
Jan 24, 2018 58.28 58.32 57.99 58.24 1,281,193 +0.33(+0.57%)
Jan 23, 2018 57.91 58.17 57.73 57.91 1,074,980 +0.24(+0.42%)
Jan 22, 2018 57.44 57.69 57.34 57.67 1,198,221 -0.04(-0.07%)
Jan 19, 2018 57.42 57.81 57.35 57.71 1,498,251 +0.95(+1.67%)
Jan 18, 2018 56.38 56.88 56.34 56.76 1,923,004 +0.24(+0.42%)
Jan 17, 2018 56.76 56.85 56.32 56.52 1,745,631 +0.43(+0.77%)
Jan 16, 2018 55.82 56.20 55.78 56.09 1,221,609 +0.60(+1.08%)
Jan 12, 2018 55.49 55.49 55.49 0 +0.51(+0.93%)
Jan 11, 2018 55.13 55.27 54.95 54.98 1,277,444 -0.11(-0.20%)
Jan 10, 2018 55.30 55.33 54.80 55.09 1,467,692 -0.82(-1.47%)
Jan 09, 2018 56.12 56.24 55.81 55.91 1,319,389 -0.65(-1.15%)
Jan 08, 2018 56.33 56.57 56.30 56.56 1,082,629 -0.03(-0.05%)
Jan 05, 2018 56.34 56.62 56.20 56.59 798,361 +0.48(+0.86%)
Jan 04, 2018 56.15 56.45 56.07 56.11 1,235,016 +0.40(+0.72%)
Jan 03, 2018 55.70 55.85 55.53 55.71 1,346,959 -0.10(-0.18%)
Jan 02, 2018 56.03 56.10 55.74 55.81 1,239,286 -0.51(-0.91%)
Dec 29, 2017 56.32 56.32 56.32 0 -0.07(-0.12%)
Dec 28, 2017 56.64 56.65 56.36 56.39 629,127 -0.06(-0.11%)
Dec 27, 2017 56.37 56.64 56.34 56.45 771,261 -0.08(-0.14%)
Dec 26, 2017 56.28 56.63 56.28 56.53 291,296 +0.15(+0.27%)
Dec 22, 2017 56.23 56.43 56.13 56.38 1,041,894 +0.09(+0.16%)
Dec 21, 2017 56.18 56.52 56.12 56.29 1,032,877 -0.18(-0.32%)
Dec 20, 2017 56.82 56.82 56.37 56.47 790,682 -0.46(-0.81%)
Dec 19, 2017 57.38 57.52 56.93 56.93 962,797 -0.39(-0.68%)
Dec 18, 2017 57.27 57.66 57.19 57.32 896,454 +0.22(+0.39%)
Dec 15, 2017 56.98 57.29 56.73 57.10 1,553,288 +0.51(+0.90%)
Dec 14, 2017 56.95 57.22 56.59 56.59 1,318,625 -0.88(-1.53%)
Dec 13, 2017 57.16 57.68 57.11 57.47 2,026,049 +0.16(+0.28%)
Dec 12, 2017 57.29 57.48 57.16 57.31 2,033,380 -0.12(-0.21%)
Dec 11, 2017 57.41 57.50 57.21 57.43 1,283,263 -0.26(-0.45%)
Dec 08, 2017 57.42 57.70 57.28 57.69 1,022,147 +0.32(+0.56%)
Dec 07, 2017 57.61 57.77 57.36 57.37 1,177,519 -0.20(-0.35%)
Dec 06, 2017 57.43 57.72 57.33 57.57 1,158,956 +0.31(+0.54%)
Dec 05, 2017 57.36 57.57 57.10 57.26 991,149 -0.10(-0.17%)
Dec 04, 2017 57.23 57.41 57.02 57.36 1,154,084 +0.16(+0.28%)
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.