Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 61.20 61.20 61.20 0 +1.54(+2.58%)
Mar 28, 2018 59.24 59.92 59.04 59.66 334,506 +0.33(+0.56%)
Mar 27, 2018 59.78 60.22 59.03 59.33 482,564 -0.08(-0.14%)
Mar 26, 2018 59.32 59.56 58.47 59.41 473,023 +0.85(+1.46%)
Mar 23, 2018 60.55 60.71 58.55 58.56 274,822 -1.93(-3.18%)
Mar 22, 2018 61.28 61.53 60.49 60.49 414,049 -1.20(-1.95%)
Mar 21, 2018 61.94 62.10 61.62 61.69 441,293 -0.19(-0.31%)
Mar 20, 2018 61.96 62.37 61.74 61.88 270,477 -0.11(-0.18%)
Mar 19, 2018 62.41 62.45 61.36 61.99 349,030 -0.47(-0.75%)
Mar 16, 2018 62.40 62.80 62.17 62.46 843,469 +0.25(+0.40%)
Mar 15, 2018 62.36 62.47 61.87 62.21 329,948 -0.05(-0.07%)
Mar 14, 2018 62.57 62.67 62.08 62.26 248,100 -0.07(-0.12%)
Mar 13, 2018 62.84 63.04 62.12 62.33 440,163 -0.21(-0.34%)
Mar 12, 2018 63.44 63.44 62.35 62.54 642,960 -0.73(-1.16%)
Mar 09, 2018 62.56 63.47 62.48 63.28 408,711 +1.14(+1.83%)
Mar 08, 2018 62.30 62.55 61.62 62.14 271,083 -0.07(-0.12%)
Mar 07, 2018 62.56 62.21 472,512 +0.17(+0.28%)
Mar 06, 2018 61.55 62.19 61.25 62.04 614,199 +0.75(+1.23%)
Mar 05, 2018 61.01 61.57 60.84 61.29 588,611 +0.10(+0.16%)
Mar 02, 2018 60.56 61.30 60.56 61.18 422,610 +0.18(+0.30%)
Mar 01, 2018 61.31 61.66 60.33 61.00 420,697 -0.42(-0.69%)
Feb 28, 2018 62.52 63.23 61.41 61.42 356,880 -0.86(-1.38%)
Feb 27, 2018 62.82 63.21 62.03 62.29 459,608 -0.49(-0.77%)
Feb 26, 2018 62.59 62.78 62.07 62.77 267,912 +0.27(+0.43%)
Feb 23, 2018 62.74 63.08 62.27 62.51 348,611 +0.01(+0.01%)
Feb 22, 2018 62.50 549,713 +0.26(+0.41%)
Feb 21, 2018 61.66 62.67 61.66 62.24 542,244 +0.67(+1.09%)
Feb 20, 2018 61.50 62.24 61.36 61.57 748,814 -0.11(-0.18%)
Feb 16, 2018 61.68 61.68 61.68 0 +0.63(+1.04%)
Feb 15, 2018 61.73 61.73 60.86 61.05 903,008 -0.28(-0.46%)
Feb 14, 2018 59.53 61.41 59.45 61.33 1,077,500 +1.45(+2.43%)
Feb 13, 2018 58.97 60.08 58.73 59.88 831,208 +0.82(+1.38%)
Feb 12, 2018 58.66 59.33 58.41 59.06 1,214,410 +0.60(+1.03%)
Feb 09, 2018 59.43 59.52 57.43 58.46 731,961 -0.16(-0.28%)
Feb 08, 2018 61.12 61.67 58.16 58.62 1,071,681 -1.16(-1.95%)
Feb 07, 2018 59.15 60.00 59.15 59.79 790,783 +0.43(+0.73%)
Feb 06, 2018 58.79 60.22 58.35 59.36 847,840 -1.33(-2.19%)
Feb 05, 2018 61.75 62.31 60.23 60.68 409,100 -1.43(-2.30%)
Feb 02, 2018 62.77 63.23 62.11 62.11 532,910 -0.91(-1.44%)
Feb 01, 2018 62.42 63.25 62.15 63.02 714,578 +0.54(+0.87%)
Jan 31, 2018 62.95 63.37 62.26 62.48 444,242 -0.34(-0.54%)
Jan 30, 2018 62.80 63.25 62.54 62.82 442,740 -0.41(-0.65%)
Jan 29, 2018 64.06 64.36 63.14 63.23 458,786 -1.05(-1.64%)
Jan 26, 2018 63.87 64.30 63.64 64.29 349,906 +0.39(+0.62%)
Jan 25, 2018 64.23 64.62 63.63 63.89 455,980 -0.02(-0.03%)
Jan 24, 2018 63.77 63.99 63.30 63.91 564,148 +0.49(+0.78%)
Jan 23, 2018 63.86 64.01 63.40 63.42 383,920 -0.47(-0.73%)
Jan 22, 2018 64.23 64.24 63.49 63.88 287,817 -0.35(-0.54%)
Jan 19, 2018 63.93 64.29 63.86 64.23 670,921 +0.47(+0.73%)
Jan 18, 2018 64.29 64.57 63.69 63.76 527,835 -0.36(-0.56%)
Jan 17, 2018 64.32 64.92 63.46 64.12 688,396 -1.17(-1.80%)
Jan 16, 2018 66.07 66.23 65.14 65.29 397,461 -0.59(-0.89%)
Jan 12, 2018 65.88 65.88 65.88 0 -0.14(-0.21%)
Jan 11, 2018 64.59 66.06 64.31 66.02 424,867 +1.79(+2.78%)
Jan 10, 2018 65.02 65.02 64.03 64.23 587,427 -0.95(-1.46%)
Jan 09, 2018 65.60 66.14 65.07 65.18 398,474 -0.38(-0.59%)
Jan 08, 2018 65.47 66.22 65.10 65.57 578,325 +0.26(+0.39%)
Jan 05, 2018 65.37 65.47 64.74 65.31 548,056 +0.22(+0.34%)
Jan 04, 2018 65.69 65.94 65.06 65.09 520,625 -0.15(-0.22%)
Jan 03, 2018 65.59 66.26 65.08 65.24 368,459 -0.16(-0.24%)
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.