Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 61.12 61.96 60.87 60.94 2,640,139 -1.21(-1.95%)
Feb 27, 2018 62.38 62.96 61.55 62.15 2,312,474 -0.37(-0.59%)
Feb 26, 2018 61.79 62.60 61.60 62.52 1,524,868 +0.52(+0.84%)
Feb 23, 2018 61.68 62.03 60.53 62.00 2,653,759 +0.96(+1.57%)
Feb 22, 2018 60.83 61.04 2,089,383 -0.71(-1.15%)
Feb 21, 2018 62.37 62.89 61.71 61.75 1,680,838 -0.37(-0.60%)
Feb 20, 2018 60.88 63.21 60.88 62.12 3,059,977 +0.86(+1.40%)
Feb 16, 2018 61.26 61.26 61.26 0 +0.05(+0.08%)
Feb 15, 2018 59.40 59.44 58.97 61.21 4,927,707 +2.07(+3.50%)
Feb 14, 2018 57.99 59.34 57.87 59.14 1,716,233 +0.80(+1.37%)
Feb 13, 2018 57.93 58.34 1,361,635 -0.41(-0.70%)
Feb 12, 2018 58.24 59.34 58.14 58.75 2,376,714 +0.80(+1.38%)
Feb 09, 2018 56.13 58.36 55.68 57.95 4,377,573 +2.35(+4.23%)
Feb 08, 2018 56.85 57.57 55.49 55.60 3,761,531 -1.21(-2.13%)
Feb 07, 2018 58.77 58.84 56.40 56.81 3,682,341 -2.68(-4.50%)
Feb 06, 2018 57.73 59.87 56.97 59.49 3,162,014 +0.01(+0.02%)
Feb 05, 2018 59.75 61.34 58.87 59.48 2,935,957 -1.06(-1.75%)
Feb 02, 2018 60.82 61.69 60.00 60.54 3,232,359 -0.60(-0.98%)
Feb 01, 2018 60.12 62.08 60.03 61.14 2,294,340 +0.14(+0.23%)
Jan 31, 2018 62.15 62.76 60.45 61.00 5,421,177 -0.71(-1.15%)
Jan 30, 2018 61.48 63.47 60.88 61.71 7,658,929 -4.56(-6.88%)
Jan 29, 2018 58.87 74.94 58.33 66.27 10,747,969 +7.26(+12.30%)
Jan 26, 2018 57.50 59.10 55.76 59.01 6,252,726 +3.89(+7.06%)
Jan 25, 2018 56.89 57.26 54.97 55.12 5,183,085 -1.23(-2.18%)
Jan 24, 2018 57.11 57.45 56.29 56.35 5,674,506 -1.65(-2.84%)
Jan 23, 2018 57.51 58.04 56.96 58.00 3,691,902 +0.61(+1.06%)
Jan 22, 2018 56.53 57.43 56.23 57.39 2,244,175 +0.81(+1.43%)
Jan 19, 2018 55.81 56.63 55.53 56.58 2,609,254 +0.77(+1.38%)
Jan 18, 2018 55.68 56.50 55.37 55.81 1,623,582 +0.08(+0.14%)
Jan 17, 2018 54.84 55.90 54.63 55.73 1,947,252 +1.40(+2.58%)
Jan 16, 2018 55.34 55.38 54.07 54.33 2,300,107 -0.72(-1.31%)
Jan 12, 2018 55.05 55.05 55.05 0 +0.46(+0.84%)
Jan 11, 2018 53.78 54.70 53.63 54.59 1,825,826 +0.99(+1.85%)
Jan 10, 2018 53.84 53.60 1,857,609 -0.22(-0.41%)
Jan 09, 2018 54.07 54.37 53.79 53.82 1,703,710 -0.21(-0.39%)
Jan 08, 2018 53.22 54.17 52.94 54.03 1,818,460 +0.77(+1.45%)
Jan 05, 2018 54.47 54.59 53.14 53.26 2,612,415 -1.13(-2.08%)
Jan 04, 2018 53.88 54.59 53.67 54.39 1,926,501 +0.71(+1.32%)
Jan 03, 2018 53.00 53.76 52.92 53.68 2,407,865 +0.71(+1.34%)
Jan 02, 2018 52.63 53.00 52.35 52.97 2,717,773 +0.69(+1.32%)
Dec 29, 2017 52.28 52.28 52.28 0 -0.55(-1.04%)
Dec 28, 2017 52.77 52.89 52.55 52.83 1,053,544 +0.39(+0.74%)
Dec 27, 2017 52.75 52.89 52.31 52.44 1,542,883 -0.26(-0.49%)
Dec 26, 2017 52.86 52.87 52.44 52.70 801,110 -0.45(-0.85%)
Dec 22, 2017 53.02 53.28 52.71 53.15 668,375 +0.12(+0.23%)
Dec 21, 2017 53.56 54.07 52.98 53.03 1,578,906 -0.36(-0.67%)
Dec 20, 2017 53.65 53.88 52.93 53.39 1,359,065 +0.22(+0.41%)
Dec 19, 2017 53.44 53.75 53.03 53.17 1,274,589 -0.34(-0.64%)
Dec 18, 2017 52.87 53.56 52.83 53.51 2,606,191 +1.05(+2.00%)
Dec 15, 2017 51.60 52.57 51.25 52.46 2,804,576 +1.18(+2.30%)
Dec 14, 2017 51.34 51.80 51.20 51.28 1,354,040 +0.09(+0.18%)
Dec 13, 2017 51.69 51.88 51.08 51.19 1,713,241 -0.26(-0.51%)
Dec 12, 2017 51.95 52.05 51.37 51.45 1,578,079 -0.74(-1.42%)
Dec 11, 2017 51.86 52.19 51.64 52.19 1,082,568 +0.30(+0.58%)
Dec 08, 2017 52.53 52.74 51.76 51.89 1,663,516 -0.27(-0.52%)
Dec 07, 2017 51.42 52.29 51.38 52.16 1,650,346 +0.66(+1.28%)
Dec 06, 2017 51.46 52.01 51.64 51.50 1,328,480 -0.14(-0.27%)
Dec 05, 2017 51.29 52.46 51.15 51.64 1,286,224 +0.23(+0.45%)
Dec 04, 2017 52.20 52.33 51.15 51.41 1,765,468 -0.50(-0.96%)
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.