Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 62.37 62.43 60.81 60.90 922,069 -1.48(-2.38%)
Feb 27, 2018 62.81 63.72 62.37 62.39 739,427 -0.32(-0.52%)
Feb 26, 2018 62.47 63.03 62.08 62.71 701,260 +0.59(+0.95%)
Feb 23, 2018 62.59 62.90 61.89 62.12 359,972 -0.10(-0.16%)
Feb 22, 2018 62.78 61.85 62.22 503,589 -0.07(-0.11%)
Feb 21, 2018 62.65 63.16 62.01 62.29 487,149 -0.19(-0.30%)
Feb 20, 2018 60.60 62.99 60.53 62.47 956,642 +1.74(+2.86%)
Feb 16, 2018 60.74 60.74 60.74 0 -1.52(-2.44%)
Feb 15, 2018 63.08 63.08 61.87 62.26 496,814 -0.24(-0.38%)
Feb 14, 2018 61.07 62.76 61.07 62.49 822,871 +1.21(+1.97%)
Feb 13, 2018 62.29 62.82 61.17 61.29 1,049,334 -1.43(-2.28%)
Feb 12, 2018 60.74 63.81 60.20 62.72 1,798,813 +3.15(+5.29%)
Feb 09, 2018 60.55 60.92 58.00 59.57 1,683,951 -0.08(-0.13%)
Feb 08, 2018 62.39 62.45 59.64 59.65 1,188,600 -2.51(-4.04%)
Feb 07, 2018 62.34 62.78 61.30 62.16 950,183 -0.17(-0.27%)
Feb 06, 2018 59.58 63.11 59.53 62.33 1,997,418 +0.68(+1.10%)
Feb 05, 2018 63.00 63.39 59.80 61.65 2,160,948 -1.75(-2.76%)
Feb 02, 2018 63.01 63.72 62.35 63.40 2,307,161 -0.10(-0.15%)
Feb 01, 2018 63.05 64.21 62.81 63.49 1,754,690 -0.10(-0.15%)
Jan 31, 2018 65.10 65.82 62.39 63.59 1,857,717 -1.46(-2.25%)
Jan 30, 2018 64.60 65.83 63.33 65.05 2,620,793 -0.47(-0.72%)
Jan 29, 2018 65.69 68.26 65.00 65.53 4,655,719 -5.43(-7.65%)
Jan 26, 2018 71.14 71.73 70.39 70.95 1,577,277 +0.28(+0.40%)
Jan 25, 2018 71.52 72.22 70.37 70.67 1,293,185 -1.01(-1.41%)
Jan 24, 2018 71.49 72.12 71.04 71.68 1,063,278 +0.19(+0.26%)
Jan 23, 2018 71.49 71.80 70.86 71.49 1,804,817 +0.11(+0.15%)
Jan 22, 2018 69.28 72.03 68.57 71.38 2,534,477 +0.79(+1.11%)
Jan 19, 2018 72.71 72.81 70.40 70.60 2,177,457 -2.17(-2.98%)
Jan 18, 2018 75.12 75.50 72.46 72.77 1,965,143 -2.88(-3.80%)
Jan 17, 2018 72.65 76.15 72.33 75.64 7,201,441 -4.74(-5.89%)
Jan 16, 2018 81.37 81.62 80.24 80.38 1,009,146 -0.50(-0.62%)
Jan 12, 2018 80.88 80.88 80.88 0 -0.88(-1.08%)
Jan 11, 2018 80.07 81.83 80.00 81.76 641,346 +1.89(+2.36%)
Jan 10, 2018 81.22 81.35 79.39 79.87 1,213,019 -1.35(-1.66%)
Jan 09, 2018 80.73 82.32 80.73 81.22 866,255 +0.61(+0.75%)
Jan 08, 2018 82.26 82.35 80.12 80.61 847,334 -1.42(-1.73%)
Jan 05, 2018 80.89 82.74 80.61 82.03 870,266 +1.48(+1.83%)
Jan 04, 2018 77.73 81.00 77.27 80.56 2,104,727 +3.80(+4.94%)
Jan 03, 2018 77.75 77.75 76.41 76.76 2,014,491 -0.79(-1.02%)
Jan 02, 2018 77.22 77.64 77.08 77.55 673,090 +0.58(+0.75%)
Dec 29, 2017 76.98 76.98 76.98 0 -0.82(-1.06%)
Dec 28, 2017 77.56 77.93 77.15 77.80 331,586 +0.51(+0.66%)
Dec 27, 2017 77.07 77.58 76.93 77.29 383,695 +0.23(+0.30%)
Dec 26, 2017 78.21 78.21 76.79 77.05 503,631 -0.89(-1.14%)
Dec 22, 2017 78.44 78.51 77.75 77.94 512,418 -0.62(-0.78%)
Dec 21, 2017 79.15 79.26 78.09 78.56 408,257 -0.58(-0.73%)
Dec 20, 2017 78.66 79.43 78.05 79.14 559,108 +0.51(+0.65%)
Dec 19, 2017 79.14 79.76 78.42 78.63 564,065 -0.22(-0.27%)
Dec 18, 2017 77.54 79.99 77.42 78.84 567,673 +1.66(+2.15%)
Dec 15, 2017 76.14 77.67 76.14 77.18 572,345 +1.05(+1.37%)
Dec 14, 2017 76.93 77.29 75.89 76.13 630,945 -0.99(-1.28%)
Dec 13, 2017 78.66 79.29 77.06 77.12 634,541 -1.50(-1.90%)
Dec 12, 2017 77.87 78.86 77.68 78.62 864,937 +0.67(+0.87%)
Dec 11, 2017 76.83 78.17 76.46 77.94 720,054 +0.79(+1.03%)
Dec 08, 2017 77.80 78.30 76.96 77.15 553,693 -0.25(-0.33%)
Dec 07, 2017 76.36 78.01 76.23 77.41 675,481 +0.86(+1.12%)
Dec 06, 2017 77.29 78.24 76.47 76.54 529,762 -0.66(-0.85%)
Dec 05, 2017 76.88 77.70 76.63 77.20 556,530 +0.81(+1.06%)
Dec 04, 2017 77.27 77.47 76.15 76.39 665,269 -0.29(-0.38%)
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.