Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 61.00 61.29 60.32 60.53 259,819 -0.46(-0.75%)
Feb 27, 2018 61.32 61.58 60.40 60.99 193,838 -0.14(-0.23%)
Feb 26, 2018 60.60 61.36 59.98 61.13 106,989 +0.46(+0.76%)
Feb 23, 2018 60.68 60.71 59.78 60.67 157,256 +0.26(+0.43%)
Feb 22, 2018 59.97 60.41 136,213 -0.09(-0.15%)
Feb 21, 2018 61.00 61.56 60.46 60.50 173,032 -0.50(-0.82%)
Feb 20, 2018 61.07 61.25 60.67 61.00 170,522 -0.27(-0.44%)
Feb 16, 2018 61.27 61.27 61.27 0 +0.05(+0.08%)
Feb 15, 2018 60.44 61.38 59.96 61.22 153,019 +1.12(+1.86%)
Feb 14, 2018 59.19 60.29 59.02 60.10 184,161 +0.48(+0.81%)
Feb 13, 2018 59.66 59.88 59.04 59.62 76,409 -0.40(-0.67%)
Feb 12, 2018 60.24 60.80 59.07 60.02 150,300 -0.07(-0.12%)
Feb 09, 2018 59.86 60.47 59.00 60.09 198,341 +0.86(+1.45%)
Feb 08, 2018 60.17 60.69 59.22 59.23 267,192 -0.98(-1.63%)
Feb 07, 2018 60.77 61.18 60.77 60.21 271,236 -0.57(-0.94%)
Feb 06, 2018 60.70 61.15 59.59 60.78 314,246 -1.62(-2.60%)
Feb 05, 2018 63.00 64.19 61.46 62.40 269,211 -0.81(-1.28%)
Feb 02, 2018 63.26 63.96 62.63 63.21 385,568 -0.14(-0.22%)
Feb 01, 2018 63.71 64.99 59.97 63.35 936,661 +5.57(+9.64%)
Jan 31, 2018 57.76 58.42 56.39 57.78 187,409 +0.28(+0.49%)
Jan 30, 2018 56.78 57.50 56.78 57.50 139,472 +0.22(+0.38%)
Jan 29, 2018 57.76 58.14 57.18 57.28 80,615 -0.72(-1.24%)
Jan 26, 2018 58.10 58.39 57.38 58.00 143,272 +0.21(+0.36%)
Jan 25, 2018 56.92 57.81 56.53 57.79 145,494 +1.32(+2.34%)
Jan 24, 2018 56.71 57.25 56.24 56.47 278,040 -0.07(-0.12%)
Jan 23, 2018 56.25 56.94 55.88 56.54 117,474 +0.41(+0.73%)
Jan 22, 2018 56.35 56.95 56.05 56.13 107,924 -0.36(-0.64%)
Jan 19, 2018 55.71 56.56 55.44 56.49 111,940 +0.73(+1.31%)
Jan 18, 2018 55.93 56.30 55.53 55.76 83,135 -0.25(-0.45%)
Jan 17, 2018 56.18 56.21 55.23 56.01 206,882 +0.11(+0.20%)
Jan 16, 2018 56.62 56.98 55.64 55.90 162,608 -0.58(-1.03%)
Jan 12, 2018 56.48 56.48 56.48 0 +0.32(+0.57%)
Jan 11, 2018 54.29 56.32 53.83 56.16 170,241 +2.02(+3.73%)
Jan 10, 2018 54.30 52.23 54.14 170,820 +0.72(+1.35%)
Jan 09, 2018 53.56 53.97 53.25 53.42 77,937 +0.05(+0.09%)
Jan 08, 2018 52.37 53.50 51.81 53.37 221,768 +0.98(+1.87%)
Jan 05, 2018 52.18 52.50 51.29 52.39 87,467 +0.36(+0.69%)
Jan 04, 2018 51.25 52.21 51.10 52.03 95,539 +0.89(+1.74%)
Jan 03, 2018 50.61 51.38 50.02 51.14 114,966 +0.53(+1.05%)
Jan 02, 2018 51.02 51.02 50.28 50.61 111,098 -0.36(-0.71%)
Dec 29, 2017 50.97 50.97 50.97 0 -0.49(-0.95%)
Dec 28, 2017 50.92 51.55 50.79 51.46 78,930 +0.74(+1.46%)
Dec 27, 2017 50.90 51.23 50.66 50.72 90,572 -0.10(-0.20%)
Dec 26, 2017 50.89 51.82 49.44 50.82 58,277 -0.16(-0.31%)
Dec 22, 2017 51.25 51.65 50.92 50.98 63,286 -0.19(-0.37%)
Dec 21, 2017 49.44 51.39 49.44 51.17 121,081 +1.87(+3.79%)
Dec 20, 2017 49.81 50.10 49.22 49.30 102,264 -0.48(-0.96%)
Dec 19, 2017 50.48 50.48 49.62 49.78 117,641 -0.70(-1.39%)
Dec 18, 2017 50.87 53.48 50.44 50.48 156,542 -0.02(-0.04%)
Dec 15, 2017 50.14 50.93 49.50 50.50 570,596 +0.53(+1.06%)
Dec 14, 2017 50.90 50.90 49.94 49.97 122,296 -0.94(-1.85%)
Dec 13, 2017 50.49 51.51 49.44 50.91 158,746 +0.52(+1.03%)
Dec 12, 2017 50.81 51.13 49.59 50.39 240,915 -0.41(-0.81%)
Dec 11, 2017 51.84 52.16 50.67 50.80 126,976 -0.65(-1.26%)
Dec 08, 2017 52.28 52.85 51.36 51.45 107,807 -0.81(-1.55%)
Dec 07, 2017 51.98 52.33 51.51 52.26 54,976 +0.43(+0.83%)
Dec 06, 2017 52.18 52.73 51.80 51.83 78,211 -0.23(-0.44%)
Dec 05, 2017 52.46 52.69 51.54 52.06 154,162 -0.38(-0.72%)
Dec 04, 2017 53.17 53.17 52.39 52.44 119,835 -0.30(-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.