Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 61.10 61.25 60.28 60.60 205,262 -0.21(-0.35%)
Feb 27, 2018 61.01 61.80 60.82 60.82 211,673 -0.25(-0.40%)
Feb 26, 2018 60.72 61.26 60.52 61.06 84,211 +0.49(+0.81%)
Feb 23, 2018 60.37 60.77 59.49 60.57 101,820 +0.69(+1.15%)
Feb 22, 2018 59.78 59.88 102,424 -0.15(-0.25%)
Feb 21, 2018 60.03 60.87 59.54 60.03 147,058 +0.20(+0.33%)
Feb 20, 2018 60.03 60.96 59.59 59.83 194,628 -0.34(-0.57%)
Feb 16, 2018 60.18 60.18 60.18 0 +0.00(+0.00%)
Feb 15, 2018 59.09 60.28 58.75 60.18 162,213 +1.53(+2.60%)
Feb 14, 2018 57.17 58.75 56.98 58.65 218,234 +0.94(+1.62%)
Feb 13, 2018 56.78 58.40 56.78 57.71 227,876 +0.49(+0.86%)
Feb 12, 2018 56.14 57.44 55.79 57.22 239,474 +1.08(+1.93%)
Feb 09, 2018 53.68 56.68 52.94 56.14 541,153 +2.91(+5.46%)
Feb 08, 2018 53.92 54.02 52.54 53.23 320,750 -0.94(-1.73%)
Feb 07, 2018 56.48 57.76 56.48 54.17 373,682 -1.03(-1.87%)
Feb 06, 2018 54.32 55.74 53.77 55.20 208,905 -0.49(-0.88%)
Feb 05, 2018 56.98 56.98 54.76 55.70 111,181 -1.58(-2.75%)
Feb 02, 2018 57.52 58.01 57.12 57.27 117,557 -0.98(-1.69%)
Feb 01, 2018 57.12 58.80 56.83 58.26 153,808 +1.08(+1.89%)
Jan 31, 2018 58.90 58.95 57.12 57.17 99,817 -1.38(-2.36%)
Jan 30, 2018 59.19 59.37 59.19 58.55 75,974 -0.89(-1.49%)
Jan 29, 2018 59.19 59.93 59.04 59.44 130,644 +0.25(+0.42%)
Jan 26, 2018 59.09 59.34 58.45 59.19 101,411 +0.34(+0.59%)
Jan 25, 2018 57.96 58.85 57.47 58.85 96,649 +0.89(+1.53%)
Jan 24, 2018 57.42 58.15 57.12 57.96 167,254 +0.05(+0.08%)
Jan 23, 2018 58.75 58.75 57.67 57.91 63,228 -0.89(-1.51%)
Jan 22, 2018 59.49 59.49 57.71 58.80 137,192 -0.94(-1.57%)
Jan 19, 2018 57.43 59.83 57.42 59.73 174,888 +0.69(+1.17%)
Jan 18, 2018 59.88 60.08 58.90 59.04 100,923 -0.79(-1.32%)
Jan 17, 2018 60.92 60.92 59.24 59.83 133,629 -0.74(-1.22%)
Jan 16, 2018 61.56 62.89 59.49 60.57 138,280 -0.44(-0.73%)
Jan 12, 2018 61.01 61.01 61.01 0 +1.03(+1.72%)
Jan 11, 2018 58.95 60.03 58.40 59.98 173,182 +1.08(+1.84%)
Jan 10, 2018 58.80 58.99 58.11 58.90 52,102 -0.05(-0.08%)
Jan 09, 2018 58.99 59.54 58.80 58.95 66,367 +0.10(+0.17%)
Jan 08, 2018 58.45 59.39 57.94 58.85 96,447 +0.39(+0.67%)
Jan 05, 2018 58.40 58.50 57.76 58.45 55,683 +0.30(+0.51%)
Jan 04, 2018 58.06 58.55 57.96 58.16 61,534 +0.39(+0.68%)
Jan 03, 2018 58.16 58.75 57.71 57.76 80,088 -0.49(-0.85%)
Jan 02, 2018 58.31 58.31 57.76 58.26 90,664 +0.20(+0.34%)
Dec 29, 2017 58.06 58.06 58.06 0 -0.05(-0.08%)
Dec 28, 2017 57.86 58.21 57.32 58.11 121,824 +0.34(+0.60%)
Dec 27, 2017 58.16 58.40 57.27 57.76 67,649 -0.30(-0.51%)
Dec 26, 2017 58.11 58.35 57.67 58.06 56,030 +0.10(+0.17%)
Dec 22, 2017 59.04 59.04 57.86 57.96 64,948 -0.89(-1.51%)
Dec 21, 2017 58.95 59.34 58.60 58.85 109,679 +0.20(+0.34%)
Dec 20, 2017 59.19 59.19 58.40 58.65 81,204 -0.15(-0.25%)
Dec 19, 2017 59.44 59.98 58.70 58.80 142,560 -0.64(-1.08%)
Dec 18, 2017 59.09 60.28 58.65 59.44 166,862 +0.98(+1.68%)
Dec 15, 2017 57.07 58.60 57.07 58.45 562,072 +1.58(+2.77%)
Dec 14, 2017 57.71 58.16 56.78 56.88 91,286 -0.84(-1.45%)
Dec 13, 2017 57.17 58.21 57.17 57.71 104,387 +0.54(+0.95%)
Dec 12, 2017 57.12 57.76 56.53 57.17 214,888 +0.20(+0.35%)
Dec 11, 2017 59.63 59.63 56.63 56.98 192,965 -2.36(-3.98%)
Dec 08, 2017 59.49 59.78 58.65 59.34 114,452 +0.00(+0.00%)
Dec 07, 2017 59.49 59.88 58.70 163,740 +0.00(+0.00%)
Dec 06, 2017 59.68 60.03 59.14 59.59 229,848 -0.25(-0.41%)
Dec 05, 2017 59.93 59.98 59.04 59.83 131,988 +0.00(+0.00%)
Dec 04, 2017 61.75 61.75 59.78 59.83 129,277 -0.98(-1.62%)
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.