Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 70.20 71.80 70.02 70.18 7,783,820 +0.50(+0.72%)
Feb 27, 2018 70.10 70.40 69.11 69.68 4,316,080 -0.53(-0.75%)
Feb 26, 2018 69.75 71.13 69.75 70.21 5,073,314 +1.05(+1.51%)
Feb 23, 2018 67.13 69.16 66.97 69.16 6,087,868 +2.48(+3.71%)
Feb 22, 2018 66.28 66.68 5,323,584 -0.70(-1.04%)
Feb 21, 2018 68.04 68.94 67.39 67.39 5,786,344 -0.59(-0.88%)
Feb 20, 2018 67.15 68.20 66.95 67.98 5,612,912 +0.62(+0.93%)
Feb 16, 2018 67.36 67.36 67.36 0 -1.73(-2.50%)
Feb 15, 2018 67.17 69.16 66.26 69.08 6,440,771 +2.25(+3.36%)
Feb 14, 2018 64.50 67.08 64.40 66.84 7,497,574 +1.55(+2.38%)
Feb 13, 2018 65.22 65.45 64.47 65.28 5,346,114 -0.28(-0.42%)
Feb 12, 2018 64.45 66.26 64.45 65.56 8,665,296 +1.19(+1.85%)
Feb 09, 2018 64.29 65.04 60.76 64.37 19,363,976 +1.20(+1.90%)
Feb 08, 2018 66.97 63.11 63.17 11,493,943 -3.48(-5.23%)
Feb 07, 2018 66.81 68.00 66.63 66.66 6,509,884 -0.23(-0.34%)
Feb 06, 2018 63.34 67.02 63.23 66.89 10,808,326 +0.83(+1.26%)
Feb 05, 2018 67.69 68.26 64.21 66.05 10,544,728 -2.49(-3.63%)
Feb 02, 2018 69.73 70.01 68.50 68.54 6,459,173 -1.85(-2.63%)
Feb 01, 2018 70.51 71.24 70.21 70.39 5,351,698 -0.75(-1.05%)
Jan 31, 2018 70.01 71.92 70.01 71.14 7,355,011 +2.42(+3.52%)
Jan 30, 2018 68.55 68.96 67.99 68.72 5,505,870 -0.81(-1.16%)
Jan 29, 2018 69.57 69.75 68.81 69.53 8,194,642 -0.07(-0.10%)
Jan 26, 2018 68.46 69.66 67.90 69.59 5,990,324 +1.63(+2.40%)
Jan 25, 2018 67.75 68.33 67.13 67.96 4,873,090 +0.71(+1.06%)
Jan 24, 2018 68.77 69.00 67.06 67.25 9,516,020 -1.41(-2.05%)
Jan 23, 2018 68.44 69.44 68.28 68.66 5,297,656 +0.24(+0.35%)
Jan 22, 2018 67.61 68.52 66.87 68.42 4,023,778 +0.70(+1.03%)
Jan 19, 2018 67.39 67.98 66.68 67.72 5,429,219 +0.74(+1.10%)
Jan 18, 2018 67.28 67.86 66.38 66.98 5,822,834 -0.54(-0.80%)
Jan 17, 2018 67.15 67.96 66.01 67.52 7,373,325 +1.58(+2.40%)
Jan 16, 2018 68.06 68.31 65.64 65.94 5,594,731 -1.58(-2.35%)
Jan 12, 2018 67.52 67.52 67.52 0 +1.07(+1.62%)
Jan 11, 2018 65.53 66.53 64.52 66.44 8,518,935 +2.31(+3.61%)
Jan 10, 2018 64.24 64.13 4,673,003 +0.61(+0.97%)
Jan 09, 2018 64.06 64.06 62.28 63.52 6,248,183 -0.42(-0.66%)
Jan 08, 2018 63.81 64.55 63.00 63.94 4,816,175 +0.25(+0.39%)
Jan 05, 2018 62.26 63.79 61.89 63.69 5,209,433 +1.64(+2.64%)
Jan 04, 2018 63.10 63.21 61.76 62.05 4,083,292 -0.62(-1.00%)
Jan 03, 2018 61.94 63.09 61.80 62.67 4,567,632 +0.96(+1.55%)
Jan 02, 2018 60.97 61.39 60.81 61.71 5,354,882 +0.95(+1.56%)
Dec 29, 2017 60.76 60.76 60.76 0 -0.08(-0.13%)
Dec 28, 2017 60.78 60.94 60.07 60.84 3,239,821 +0.06(+0.09%)
Dec 27, 2017 61.10 61.17 60.52 60.78 5,043,721 -0.11(-0.17%)
Dec 26, 2017 61.65 61.65 60.82 60.89 3,373,172 -1.02(-1.64%)
Dec 22, 2017 62.24 62.33 61.78 61.91 3,439,396 -0.55(-0.88%)
Dec 21, 2017 61.91 62.57 61.55 62.45 3,504,162 +0.67(+1.09%)
Dec 20, 2017 62.67 62.80 61.42 61.78 4,912,305 -0.50(-0.80%)
Dec 19, 2017 63.43 63.44 61.79 62.28 6,187,603 -1.07(-1.68%)
Dec 18, 2017 64.37 64.68 63.26 63.35 6,499,557 -0.69(-1.08%)
Dec 15, 2017 62.83 64.26 62.37 64.04 10,146,608 +1.63(+2.61%)
Dec 14, 2017 62.09 62.81 61.93 62.40 4,936,397 +0.41(+0.67%)
Dec 13, 2017 62.23 62.64 61.70 61.99 5,769,386 +0.19(+0.31%)
Dec 12, 2017 61.52 62.08 60.68 61.80 6,731,435 +1.18(+1.95%)
Dec 11, 2017 59.63 60.63 59.63 60.62 3,805,087 +0.71(+1.19%)
Dec 08, 2017 59.75 60.95 59.54 59.91 6,261,911 +0.83(+1.40%)
Dec 07, 2017 58.35 59.93 58.24 59.08 7,505,173 +0.79(+1.35%)
Dec 06, 2017 57.08 58.36 56.29 58.30 8,641,246 +1.15(+2.02%)
Dec 05, 2017 55.31 58.27 54.98 57.15 8,003,581 +0.91(+1.62%)
Dec 04, 2017 59.87 59.96 56.22 56.23 13,011,785 -3.22(-5.42%)
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.