Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 66.13 66.80 64.80 65.47 167,463 -0.48(-0.73%)
Feb 27, 2018 65.07 66.72 65.02 65.95 101,167 +0.37(+0.56%)
Feb 26, 2018 69.73 70.45 65.28 65.58 203,955 -3.99(-5.74%)
Feb 23, 2018 68.65 70.17 67.28 69.57 142,658 +0.20(+0.29%)
Feb 22, 2018 69.58 69.67 67.99 69.37 73,198 -0.22(-0.32%)
Feb 21, 2018 68.60 70.09 68.60 69.59 95,691 +1.27(+1.86%)
Feb 20, 2018 67.11 68.37 67.00 68.32 145,612 +0.47(+0.69%)
Feb 16, 2018 67.85 67.85 67.85 0 +0.68(+1.01%)
Feb 15, 2018 66.37 67.42 66.00 67.17 106,983 +1.29(+1.96%)
Feb 14, 2018 66.37 64.09 65.88 201,821 +1.79(+2.79%)
Feb 13, 2018 66.18 66.18 63.12 64.09 175,927 -2.22(-3.35%)
Feb 12, 2018 66.78 67.99 65.85 66.31 136,764 +0.03(+0.05%)
Feb 09, 2018 67.03 67.89 64.88 66.28 125,581 -0.57(-0.85%)
Feb 08, 2018 68.94 66.26 66.85 257,112 -0.50(-0.74%)
Feb 07, 2018 67.46 68.12 67.23 67.35 213,910 -0.45(-0.66%)
Feb 06, 2018 67.07 69.00 64.02 67.80 96,210 -0.62(-0.91%)
Feb 05, 2018 68.69 70.40 68.03 68.42 102,889 -0.61(-0.88%)
Feb 02, 2018 70.82 70.82 68.48 69.03 94,133 -2.12(-2.98%)
Feb 01, 2018 69.95 71.77 69.49 71.15 252,160 +1.06(+1.51%)
Jan 31, 2018 69.88 71.35 69.72 70.09 253,237 +0.38(+0.55%)
Jan 30, 2018 68.60 70.09 68.00 69.71 324,588 +0.78(+1.13%)
Jan 29, 2018 69.07 69.89 68.87 68.93 141,005 -0.19(-0.27%)
Jan 26, 2018 68.76 69.25 68.00 69.12 160,822 +0.91(+1.33%)
Jan 25, 2018 68.35 68.42 67.97 68.21 100,217 -0.04(-0.06%)
Jan 24, 2018 68.59 68.59 67.71 68.25 132,944 +0.18(+0.26%)
Jan 23, 2018 68.13 68.48 67.84 68.07 280,168 -0.06(-0.09%)
Jan 22, 2018 67.32 68.53 66.87 68.13 151,642 +1.13(+1.69%)
Jan 19, 2018 66.81 67.79 66.70 67.00 221,563 +0.11(+0.16%)
Jan 18, 2018 67.60 68.30 66.42 66.89 957,108 -0.69(-1.02%)
Jan 17, 2018 67.37 67.82 66.74 67.58 65,052 +0.95(+1.43%)
Jan 16, 2018 66.20 67.10 66.01 66.63 138,745 +0.99(+1.51%)
Jan 12, 2018 65.64 65.64 65.64 0 +0.80(+1.23%)
Jan 11, 2018 66.10 66.44 64.74 64.84 51,738 -1.19(-1.80%)
Jan 10, 2018 65.44 66.29 65.07 66.03 133,833 +0.46(+0.70%)
Jan 09, 2018 64.38 66.41 64.22 65.57 122,978 +1.40(+2.18%)
Jan 08, 2018 62.63 64.66 62.63 64.17 631,575 +1.66(+2.66%)
Jan 05, 2018 62.25 63.15 61.84 62.51 393,083 +0.66(+1.07%)
Jan 04, 2018 61.38 62.96 61.03 61.85 148,187 +0.63(+1.03%)
Jan 03, 2018 62.10 62.97 58.56 61.22 63,670 -0.87(-1.40%)
Jan 02, 2018 61.36 62.66 60.85 62.09 49,493 +1.24(+2.04%)
Dec 29, 2017 60.85 60.85 60.85 0 -0.56(-0.91%)
Dec 28, 2017 62.00 62.02 60.88 61.41 44,972 -0.39(-0.63%)
Dec 27, 2017 62.07 62.17 61.50 61.80 87,874 +0.09(+0.15%)
Dec 26, 2017 60.80 62.14 60.22 61.71 50,320 +0.46(+0.75%)
Dec 22, 2017 61.68 62.34 60.95 61.25 68,753 -0.28(-0.46%)
Dec 21, 2017 61.51 62.65 59.40 61.53 104,081 +0.00(+0.00%)
Dec 20, 2017 62.56 63.08 61.23 61.53 147,322 -0.99(-1.58%)
Dec 19, 2017 60.72 62.88 60.00 62.52 184,525 +1.97(+3.25%)
Dec 18, 2017 60.10 61.03 59.80 60.55 186,510 +0.79(+1.32%)
Dec 15, 2017 59.13 60.22 57.75 59.76 197,309 +0.52(+0.88%)
Dec 14, 2017 58.58 59.60 57.68 59.24 95,606 +0.76(+1.30%)
Dec 13, 2017 58.25 58.76 57.17 58.48 87,396 +0.24(+0.41%)
Dec 12, 2017 58.41 58.65 58.02 58.24 75,277 -0.20(-0.34%)
Dec 11, 2017 58.14 59.01 58.03 58.44 95,635 +0.43(+0.74%)
Dec 08, 2017 58.43 59.98 57.82 58.01 235,276 -0.56(-0.96%)
Dec 07, 2017 57.94 59.13 57.94 58.57 178,707 +0.78(+1.35%)
Dec 06, 2017 57.09 58.00 56.33 57.79 84,759 +0.43(+0.75%)
Dec 05, 2017 57.21 57.78 56.81 57.36 148,164 -0.03(-0.05%)
Dec 04, 2017 57.31 57.88 56.33 57.39 194,884 +0.49(+0.86%)
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.