Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 58.79 58.79 58.79 0 +2.66(+4.73%)
Mar 28, 2018 57.61 58.03 55.84 56.13 1,836,001 -1.54(-2.67%)
Mar 27, 2018 58.54 58.97 57.35 57.67 2,083,873 -0.54(-0.92%)
Mar 26, 2018 58.74 59.22 57.59 58.21 1,719,794 +0.36(+0.62%)
Mar 23, 2018 59.39 59.95 57.80 57.85 1,444,229 -1.42(-2.39%)
Mar 22, 2018 61.04 61.59 59.24 59.26 2,897,829 -2.29(-3.72%)
Mar 21, 2018 61.19 62.30 60.59 61.56 1,887,205 +0.28(+0.45%)
Mar 20, 2018 62.54 62.69 61.10 61.28 1,488,326 -1.02(-1.64%)
Mar 19, 2018 62.69 62.97 62.08 62.30 1,084,001 -0.74(-1.18%)
Mar 16, 2018 61.99 63.55 61.72 63.04 1,917,941 +0.93(+1.50%)
Mar 15, 2018 63.44 63.72 62.08 62.11 1,360,485 -1.24(-1.96%)
Mar 14, 2018 64.41 64.73 63.12 63.35 1,208,759 -0.84(-1.30%)
Mar 13, 2018 64.64 64.91 64.01 64.18 1,199,692 -0.08(-0.12%)
Mar 12, 2018 64.08 64.75 63.26 64.26 1,686,843 +0.25(+0.39%)
Mar 09, 2018 63.60 64.27 63.25 64.01 1,500,704 +1.00(+1.58%)
Mar 08, 2018 63.53 64.09 62.28 63.01 1,422,592 -0.41(-0.65%)
Mar 07, 2018 63.62 63.42 1,561,839 +0.28(+0.45%)
Mar 06, 2018 62.31 63.40 61.99 63.14 2,259,181 +1.29(+2.09%)
Mar 05, 2018 60.61 62.30 60.42 61.85 1,991,960 +0.83(+1.36%)
Mar 02, 2018 60.07 61.42 59.26 61.02 2,777,697 +0.77(+1.28%)
Mar 01, 2018 60.12 60.45 58.66 60.25 4,448,266 +0.12(+0.20%)
Feb 28, 2018 63.72 64.19 60.12 60.12 3,520,556 -3.15(-4.98%)
Feb 27, 2018 64.18 64.83 63.24 63.27 1,733,252 -0.81(-1.27%)
Feb 26, 2018 65.64 65.65 62.01 64.08 2,792,733 -1.59(-2.41%)
Feb 23, 2018 64.40 65.69 64.34 65.67 1,619,418 +1.67(+2.61%)
Feb 22, 2018 64.00 1,410,147 +1.09(+1.73%)
Feb 21, 2018 64.01 64.17 62.90 62.91 1,890,437 -1.10(-1.71%)
Feb 20, 2018 63.77 64.76 63.63 64.01 1,294,523 +0.15(+0.24%)
Feb 16, 2018 63.85 63.85 63.85 0 -1.45(-2.22%)
Feb 15, 2018 66.59 67.03 65.25 65.30 1,613,262 -0.02(-0.02%)
Feb 14, 2018 62.86 65.85 62.47 65.32 2,815,597 +2.60(+4.15%)
Feb 13, 2018 65.91 66.55 62.64 62.71 3,809,056 -2.57(-3.94%)
Feb 12, 2018 65.68 63.57 65.29 3,144,944 +1.95(+3.07%)
Feb 09, 2018 62.67 63.82 61.00 63.34 1,861,174 +1.39(+2.24%)
Feb 08, 2018 64.41 65.13 61.91 61.95 1,721,840 -2.37(-3.69%)
Feb 07, 2018 65.02 65.75 64.17 64.33 1,181,826 -0.78(-1.20%)
Feb 06, 2018 62.30 65.42 61.81 65.11 2,222,207 +0.74(+1.14%)
Feb 05, 2018 65.16 66.86 63.41 64.37 1,855,816 -1.29(-1.97%)
Feb 02, 2018 67.80 67.97 65.55 65.67 2,322,127 -2.68(-3.92%)
Feb 01, 2018 69.69 70.20 68.14 68.35 1,299,195 -1.62(-2.31%)
Jan 31, 2018 70.51 70.95 69.57 69.97 1,342,554 -0.16(-0.23%)
Jan 30, 2018 69.36 70.59 69.14 70.13 2,005,039 +0.13(+0.19%)
Jan 29, 2018 70.16 70.40 69.19 70.00 1,249,285 -0.51(-0.72%)
Jan 26, 2018 70.64 71.17 70.13 70.50 1,259,420 +0.05(+0.07%)
Jan 25, 2018 69.14 71.38 69.10 70.46 1,780,514 +1.72(+2.50%)
Jan 24, 2018 68.43 68.93 67.73 68.74 2,367,457 +0.65(+0.96%)
Jan 23, 2018 68.87 69.06 67.91 68.09 1,923,343 -0.74(-1.08%)
Jan 22, 2018 68.73 69.28 68.54 68.83 2,514,356 -0.01(-0.01%)
Jan 19, 2018 69.68 69.84 68.39 68.84 2,784,310 -0.24(-0.34%)
Jan 18, 2018 68.91 69.70 66.73 69.08 6,806,528 -2.83(-3.93%)
Jan 17, 2018 73.41 73.41 71.64 71.91 1,740,802 -0.86(-1.18%)
Jan 16, 2018 75.30 75.50 72.41 72.76 1,368,080 -2.22(-2.96%)
Jan 12, 2018 74.98 74.98 74.98 0 +0.00(+0.00%)
Jan 11, 2018 74.92 75.13 74.33 74.98 1,233,574 +0.28(+0.37%)
Jan 10, 2018 74.92 75.51 74.26 74.71 968,212 -0.47(-0.62%)
Jan 09, 2018 75.36 75.61 74.94 75.18 1,054,815 -0.03(-0.04%)
Jan 08, 2018 75.46 75.57 74.62 75.21 1,009,646 +0.07(+0.09%)
Jan 05, 2018 75.05 75.44 74.54 75.14 1,462,620 +0.48(+0.65%)
Jan 04, 2018 74.77 75.61 74.39 74.66 1,332,678 +0.38(+0.51%)
Jan 03, 2018 73.49 74.36 73.04 74.28 1,234,924 +0.94(+1.28%)
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.