Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 57.80 57.80 57.10 57.30 747,323 -0.50(-0.87%)
Feb 27, 2018 58.55 59.05 57.40 57.80 656,523 -1.45(-2.45%)
Feb 26, 2018 58.50 59.65 57.85 59.25 620,271 +1.05(+1.80%)
Feb 23, 2018 56.25 58.40 56.25 58.20 523,736 +2.00(+3.56%)
Feb 22, 2018 56.20 569,631 +0.00(+0.00%)
Feb 21, 2018 55.70 56.50 55.70 56.20 409,444 +0.75(+1.35%)
Feb 20, 2018 55.40 56.10 54.80 55.45 342,917 -0.20(-0.36%)
Feb 16, 2018 55.65 55.65 55.65 0 -1.10(-1.94%)
Feb 15, 2018 56.20 56.80 55.75 56.75 551,485 +0.70(+1.25%)
Feb 14, 2018 54.90 56.70 54.90 56.05 620,488 +0.70(+1.26%)
Feb 13, 2018 54.50 55.70 54.30 55.35 484,879 +0.55(+1.00%)
Feb 12, 2018 54.85 55.40 54.15 54.80 557,990 +0.10(+0.18%)
Feb 09, 2018 54.05 55.05 52.35 54.70 846,283 +1.05(+1.96%)
Feb 08, 2018 56.00 56.60 53.65 53.65 708,244 -2.35(-4.20%)
Feb 07, 2018 57.85 57.85 56.40 56.00 524,054 -0.05(-0.09%)
Feb 06, 2018 54.70 56.15 54.25 56.05 862,594 +0.70(+1.26%)
Feb 05, 2018 57.45 57.75 55.25 55.35 1,036,644 -2.50(-4.32%)
Feb 02, 2018 56.50 58.80 56.45 57.85 1,130,704 +1.20(+2.12%)
Feb 01, 2018 63.25 63.25 55.05 56.65 2,937,355 -9.49(-14.35%)
Jan 31, 2018 68.70 69.35 65.55 66.14 1,896,862 -0.26(-0.39%)
Jan 30, 2018 66.80 67.35 66.25 66.40 483,408 -0.60(-0.90%)
Jan 29, 2018 66.35 67.50 65.95 67.00 357,940 +0.85(+1.28%)
Jan 26, 2018 67.75 68.15 65.35 66.15 451,277 -1.70(-2.51%)
Jan 25, 2018 67.00 67.85 66.55 67.85 509,619 +1.15(+1.72%)
Jan 24, 2018 67.60 67.75 66.60 66.70 346,894 -0.50(-0.74%)
Jan 23, 2018 66.30 67.50 65.70 67.20 335,001 +0.75(+1.13%)
Jan 22, 2018 66.70 66.90 66.25 66.45 637,862 -0.35(-0.52%)
Jan 19, 2018 66.50 67.15 66.35 66.80 367,278 +0.10(+0.15%)
Jan 18, 2018 66.30 66.85 66.20 66.70 337,642 +0.15(+0.23%)
Jan 17, 2018 67.15 68.10 66.46 66.55 318,599 -0.60(-0.89%)
Jan 16, 2018 66.95 67.75 66.65 67.15 643,502 -0.05(-0.07%)
Jan 12, 2018 67.20 67.20 67.20 0 -0.10(-0.15%)
Jan 11, 2018 65.85 67.40 65.25 67.30 292,002 +1.85(+2.83%)
Jan 10, 2018 65.05 65.45 485,663 -0.45(-0.68%)
Jan 09, 2018 65.05 66.50 65.05 65.90 679,342 +0.95(+1.46%)
Jan 08, 2018 65.05 65.55 64.78 64.95 433,458 -0.25(-0.38%)
Jan 05, 2018 65.80 65.80 65.05 65.20 257,353 -0.40(-0.61%)
Jan 04, 2018 65.45 66.00 65.00 65.60 501,634 +0.45(+0.69%)
Jan 03, 2018 65.30 65.35 64.25 65.15 311,365 -0.05(-0.08%)
Jan 02, 2018 66.15 66.45 64.90 65.20 407,563 -0.85(-1.29%)
Dec 29, 2017 66.05 66.05 66.05 0 -0.90(-1.34%)
Dec 28, 2017 68.20 68.20 66.70 66.95 508,118 -1.15(-1.69%)
Dec 27, 2017 69.50 69.65 68.00 68.10 355,059 -1.35(-1.94%)
Dec 26, 2017 68.30 69.55 68.30 69.45 231,515 +1.15(+1.68%)
Dec 22, 2017 68.40 69.05 67.40 68.30 456,581 +0.00(+0.00%)
Dec 21, 2017 69.85 69.95 68.20 68.30 330,193 -1.40(-2.01%)
Dec 20, 2017 70.45 70.65 69.65 69.70 306,543 -0.80(-1.13%)
Dec 19, 2017 70.30 70.85 69.65 70.50 245,595 +0.15(+0.21%)
Dec 18, 2017 70.05 70.90 69.60 70.35 528,723 +0.85(+1.22%)
Dec 15, 2017 69.75 70.80 69.40 69.50 757,774 -0.15(-0.22%)
Dec 14, 2017 70.75 71.00 69.35 69.65 417,708 -0.85(-1.21%)
Dec 13, 2017 71.45 71.45 70.47 70.50 331,596 -0.70(-0.98%)
Dec 12, 2017 72.15 72.25 70.40 71.20 420,094 -0.60(-0.84%)
Dec 11, 2017 71.55 72.08 71.25 71.80 425,581 +0.15(+0.21%)
Dec 08, 2017 71.55 71.85 70.40 71.65 567,789 +0.00(+0.00%)
Dec 07, 2017 70.05 71.58 70.05 614,494 +0.00(+0.00%)
Dec 06, 2017 70.15 70.35 69.15 70.20 374,991 +0.20(+0.29%)
Dec 05, 2017 70.90 71.00 69.90 70.00 446,407 -0.55(-0.78%)
Dec 04, 2017 67.90 70.85 67.90 70.55 913,755 +2.65(+3.90%)
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.