Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 64.05 64.05 62.68 62.69 1,071,522 -1.07(-1.68%)
Feb 27, 2018 63.52 64.08 63.43 63.76 874,136 +0.09(+0.15%)
Feb 26, 2018 63.93 63.93 62.77 63.66 614,378 -0.25(-0.40%)
Feb 23, 2018 63.17 63.94 62.74 63.92 459,327 +1.13(+1.80%)
Feb 22, 2018 62.63 62.79 535,646 -0.76(-1.20%)
Feb 21, 2018 63.69 64.53 63.51 63.55 928,947 +0.07(+0.10%)
Feb 20, 2018 63.79 64.62 63.09 63.48 965,222 -0.18(-0.28%)
Feb 16, 2018 63.66 63.66 63.66 0 +0.76(+1.22%)
Feb 15, 2018 63.14 63.14 62.26 62.90 758,151 +0.60(+0.97%)
Feb 14, 2018 61.02 62.37 60.93 62.30 904,711 +1.04(+1.69%)
Feb 13, 2018 63.14 63.14 61.18 61.26 1,117,877 -0.74(-1.19%)
Feb 12, 2018 61.52 62.34 61.19 61.99 1,574,760 +0.79(+1.30%)
Feb 09, 2018 62.57 62.88 59.07 61.20 2,581,189 -0.63(-1.02%)
Feb 08, 2018 68.38 68.38 60.85 61.83 3,099,013 -5.38(-8.00%)
Feb 07, 2018 67.25 68.19 67.25 67.21 1,085,159 -0.14(-0.21%)
Feb 06, 2018 65.11 67.55 64.78 67.35 928,252 +0.17(+0.25%)
Feb 05, 2018 67.68 68.35 66.03 67.18 370,122 -0.80(-1.18%)
Feb 02, 2018 68.86 69.25 67.99 67.99 489,280 -1.35(-1.95%)
Feb 01, 2018 69.38 70.12 68.86 69.34 470,790 -0.34(-0.49%)
Jan 31, 2018 69.40 70.09 69.20 69.68 769,994 +0.50(+0.72%)
Jan 30, 2018 69.53 69.67 68.94 69.18 437,470 -0.82(-1.17%)
Jan 29, 2018 70.29 70.37 69.51 70.00 338,134 -0.34(-0.48%)
Jan 26, 2018 70.65 70.70 69.93 70.34 480,452 -0.19(-0.27%)
Jan 25, 2018 70.77 71.27 69.97 70.53 646,753 +0.35(+0.50%)
Jan 24, 2018 70.01 70.54 69.95 70.18 550,622 +0.22(+0.31%)
Jan 23, 2018 69.14 70.20 69.13 69.96 736,200 +0.93(+1.35%)
Jan 22, 2018 69.28 69.28 68.69 69.02 361,036 -0.55(-0.79%)
Jan 19, 2018 68.77 69.77 68.53 69.57 801,695 +0.87(+1.26%)
Jan 18, 2018 69.41 69.48 68.62 68.70 397,697 -0.95(-1.37%)
Jan 17, 2018 69.23 69.70 68.69 69.66 534,417 +0.82(+1.19%)
Jan 16, 2018 69.99 69.99 68.61 68.84 604,113 -0.59(-0.86%)
Jan 12, 2018 69.43 69.43 69.43 0 -0.28(-0.41%)
Jan 11, 2018 68.69 69.77 68.69 69.71 393,531 +1.29(+1.89%)
Jan 10, 2018 68.42 360,918 -0.39(-0.56%)
Jan 09, 2018 68.20 69.02 67.90 68.81 460,158 +0.66(+0.97%)
Jan 08, 2018 68.14 68.32 67.67 68.15 415,188 +0.06(+0.08%)
Jan 05, 2018 68.36 68.73 68.06 68.09 640,916 -0.06(-0.08%)
Jan 04, 2018 67.59 68.21 67.57 68.15 671,089 +0.86(+1.28%)
Jan 03, 2018 67.03 67.37 66.75 67.29 375,002 +0.38(+0.56%)
Jan 02, 2018 66.41 66.97 66.02 66.91 654,329 +0.72(+1.08%)
Dec 29, 2017 66.19 66.19 66.19 0 -0.09(-0.13%)
Dec 28, 2017 66.46 66.53 66.09 66.28 313,367 -0.01(-0.01%)
Dec 27, 2017 65.88 66.43 65.75 66.29 384,325 +0.41(+0.62%)
Dec 26, 2017 66.36 66.36 65.69 65.88 823,687 -0.43(-0.65%)
Dec 22, 2017 66.17 66.39 65.48 66.32 414,312 -0.04(-0.06%)
Dec 21, 2017 67.17 67.17 66.16 66.35 475,815 -0.57(-0.85%)
Dec 20, 2017 66.93 67.49 66.85 66.92 847,278 +0.07(+0.10%)
Dec 19, 2017 66.84 67.37 66.70 66.85 1,458,851 +0.01(+0.01%)
Dec 18, 2017 67.39 67.53 66.65 66.84 912,583 -0.31(-0.46%)
Dec 15, 2017 66.55 67.86 66.54 67.16 1,372,236 +1.10(+1.67%)
Dec 14, 2017 66.55 66.96 65.92 66.05 882,296 -0.43(-0.65%)
Dec 13, 2017 66.23 66.77 66.06 66.49 1,090,831 +0.36(+0.54%)
Dec 12, 2017 66.49 66.67 65.96 66.13 831,999 -0.41(-0.61%)
Dec 11, 2017 66.47 66.88 66.34 66.53 507,654 +0.22(+0.33%)
Dec 08, 2017 66.60 66.66 66.17 66.32 563,776 +0.06(+0.09%)
Dec 07, 2017 66.55 66.99 66.19 66.26 629,808 -0.42(-0.62%)
Dec 06, 2017 67.58 67.74 66.55 66.67 1,293,704 -1.28(-1.89%)
Dec 05, 2017 68.57 68.65 67.66 67.96 495,405 -0.42(-0.62%)
Dec 04, 2017 68.56 70.63 68.24 68.38 926,285 +0.39(+0.57%)
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.