Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 46.04 46.56 45.48 46.37 377,057 +0.31(+0.67%)
Feb 27, 2018 47.65 47.66 45.47 46.07 631,518 -0.57(-1.23%)
Feb 26, 2018 50.19 50.19 45.67 46.64 790,806 -3.93(-7.77%)
Feb 23, 2018 54.23 54.23 50.33 50.57 872,815 -7.16(-12.41%)
Feb 22, 2018 57.63 57.73 457,120 -0.83(-1.42%)
Feb 21, 2018 58.25 59.20 58.08 58.56 499,162 +0.49(+0.85%)
Feb 20, 2018 58.37 58.83 57.79 58.06 443,145 +1.21(+2.12%)
Feb 16, 2018 56.86 56.86 56.86 0 -0.44(-0.76%)
Feb 15, 2018 58.14 58.14 57.09 57.29 137,140 -0.40(-0.69%)
Feb 14, 2018 57.79 57.97 57.24 57.69 120,272 -0.54(-0.93%)
Feb 13, 2018 58.23 69,256 -0.45(-0.76%)
Feb 12, 2018 57.81 59.04 57.55 58.68 172,904 +1.11(+1.92%)
Feb 09, 2018 56.99 57.74 55.99 57.57 149,246 +0.68(+1.20%)
Feb 08, 2018 58.32 58.51 56.80 56.89 84,793 -1.35(-2.31%)
Feb 07, 2018 58.30 58.33 58.11 58.23 75,038 -0.19(-0.32%)
Feb 06, 2018 58.24 59.21 57.39 58.42 126,379 -0.67(-1.14%)
Feb 05, 2018 60.34 60.34 58.65 59.09 82,792 -1.66(-2.74%)
Feb 02, 2018 62.01 62.01 60.71 60.75 72,750 -1.50(-2.42%)
Feb 01, 2018 62.25 62.44 61.56 62.26 66,332 -0.10(-0.16%)
Jan 31, 2018 63.04 63.04 62.19 62.36 131,840 -0.45(-0.71%)
Jan 30, 2018 62.25 63.19 62.18 62.80 144,029 +0.36(+0.57%)
Jan 29, 2018 62.43 62.87 61.86 62.45 290,082 -0.24(-0.38%)
Jan 26, 2018 62.39 62.76 62.19 62.68 172,920 +0.15(+0.24%)
Jan 25, 2018 62.00 63.31 61.77 62.54 238,226 +0.43(+0.68%)
Jan 24, 2018 62.34 62.53 61.21 62.11 681,426 +0.29(+0.46%)
Jan 23, 2018 62.31 62.92 61.75 61.82 288,195 +0.04(+0.06%)
Jan 22, 2018 62.37 62.56 61.60 61.78 113,824 -0.33(-0.53%)
Jan 19, 2018 61.82 62.49 61.82 62.11 72,203 +0.04(+0.06%)
Jan 18, 2018 61.52 62.54 61.49 62.07 135,296 +0.56(+0.92%)
Jan 17, 2018 62.63 62.63 61.37 61.51 131,141 -1.16(-1.85%)
Jan 16, 2018 63.31 63.31 62.27 62.66 99,166 +0.05(+0.08%)
Jan 12, 2018 62.61 62.61 62.61 0 +1.22(+1.98%)
Jan 11, 2018 61.58 61.75 61.13 61.40 97,599 -0.12(-0.19%)
Jan 10, 2018 61.28 61.52 67,668 -0.83(-1.33%)
Jan 09, 2018 62.83 62.96 62.13 62.35 60,556 -0.59(-0.94%)
Jan 08, 2018 63.31 63.31 62.75 62.94 58,359 -0.42(-0.66%)
Jan 05, 2018 63.64 63.74 63.09 63.36 121,745 -0.10(-0.16%)
Jan 04, 2018 63.50 63.80 63.31 63.46 58,999 +0.01(+0.02%)
Jan 03, 2018 63.10 63.62 62.17 63.45 166,163 +0.31(+0.49%)
Jan 02, 2018 63.63 63.68 63.04 63.14 84,854 -0.48(-0.76%)
Dec 29, 2017 63.62 63.62 63.62 0 -0.67(-1.05%)
Dec 28, 2017 64.37 64.37 63.36 64.30 128,732 +0.13(+0.20%)
Dec 27, 2017 64.31 64.36 63.91 64.17 177,133 -0.14(-0.22%)
Dec 26, 2017 64.25 65.25 64.08 64.31 50,801 +0.21(+0.32%)
Dec 22, 2017 64.39 64.39 63.53 64.10 272,159 -0.43(-0.66%)
Dec 21, 2017 65.23 65.27 64.46 64.52 235,174 -0.29(-0.44%)
Dec 20, 2017 64.99 65.01 64.52 64.81 231,056 +0.12(+0.18%)
Dec 19, 2017 64.72 64.95 64.40 64.69 626,234 +0.00(+0.00%)
Dec 18, 2017 64.79 65.01 64.44 64.69 426,914 +0.25(+0.38%)
Dec 15, 2017 65.29 65.46 64.39 64.44 640,516 -0.94(-1.44%)
Dec 14, 2017 64.78 65.79 64.30 65.38 519,860 +0.46(+0.70%)
Dec 13, 2017 64.70 65.28 64.35 64.93 546,972 +0.17(+0.26%)
Dec 12, 2017 65.27 65.37 64.23 64.76 200,651 -0.50(-0.77%)
Dec 11, 2017 65.58 65.70 64.66 65.27 214,276 -0.25(-0.38%)
Dec 08, 2017 65.95 66.57 64.98 65.51 151,322 -0.23(-0.35%)
Dec 07, 2017 64.49 65.93 64.17 65.74 157,043 +0.98(+1.51%)
Dec 06, 2017 63.84 65.99 63.84 64.76 205,235 +0.80(+1.25%)
Dec 05, 2017 63.76 64.12 63.56 63.96 92,615 +0.14(+0.22%)
Dec 04, 2017 64.85 64.85 63.72 63.82 135,582 +0.08(+0.12%)
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.