Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 58.26 58.26 58.26 0 +2.63(+4.73%)
Mar 28, 2018 57.09 57.51 55.34 55.63 1,852,586 -1.54(-2.70%)
Mar 27, 2018 58.04 58.46 56.85 57.17 2,102,085 -0.53(-0.92%)
Mar 26, 2018 58.23 58.71 57.09 57.70 1,734,823 +0.36(+0.62%)
Mar 23, 2018 58.87 59.43 57.30 57.35 1,456,850 -1.40(-2.39%)
Mar 22, 2018 60.51 61.06 58.73 58.75 2,923,154 -2.27(-3.72%)
Mar 21, 2018 60.66 61.76 60.06 61.02 1,903,698 +0.27(+0.45%)
Mar 20, 2018 61.99 62.15 60.57 60.75 1,501,332 -1.01(-1.64%)
Mar 19, 2018 62.15 62.43 61.55 61.76 1,093,475 -0.74(-1.18%)
Mar 16, 2018 61.45 63.00 61.19 62.50 1,934,702 +0.93(+1.50%)
Mar 15, 2018 62.89 63.16 61.54 61.57 1,372,375 -1.23(-1.96%)
Mar 14, 2018 63.85 64.17 62.57 62.80 1,219,322 -0.83(-1.30%)
Mar 13, 2018 64.08 64.35 63.45 63.63 1,210,176 -0.08(-0.12%)
Mar 12, 2018 63.52 64.19 62.72 63.70 1,701,585 +0.25(+0.39%)
Mar 09, 2018 63.05 63.71 62.70 63.45 1,513,819 +0.99(+1.58%)
Mar 08, 2018 62.98 63.54 61.74 62.46 1,435,024 -0.41(-0.65%)
Mar 07, 2018 63.07 62.88 1,575,489 +0.28(+0.45%)
Mar 06, 2018 61.77 62.85 61.45 62.59 2,278,924 +1.28(+2.09%)
Mar 05, 2018 60.08 61.76 59.90 61.31 2,009,368 +0.82(+1.36%)
Mar 02, 2018 59.55 60.89 58.74 60.49 2,801,972 +0.77(+1.28%)
Mar 01, 2018 59.60 59.93 58.15 59.72 4,487,140 +0.12(+0.20%)
Feb 28, 2018 63.16 63.63 59.60 59.60 3,551,323 -3.12(-4.98%)
Feb 27, 2018 63.62 64.27 62.69 62.72 1,748,399 -0.80(-1.27%)
Feb 26, 2018 65.07 65.08 61.48 63.53 2,817,139 -1.57(-2.41%)
Feb 23, 2018 63.84 65.12 63.79 65.10 1,633,570 +1.66(+2.61%)
Feb 22, 2018 63.44 1,422,470 +1.08(+1.73%)
Feb 21, 2018 63.45 63.61 62.36 62.37 1,906,958 -1.09(-1.71%)
Feb 20, 2018 63.22 64.20 63.08 63.45 1,305,836 +0.15(+0.24%)
Feb 16, 2018 63.30 63.30 63.30 0 -1.44(-2.22%)
Feb 15, 2018 66.01 66.45 64.68 64.74 1,627,360 -0.02(-0.02%)
Feb 14, 2018 62.31 65.28 61.93 64.75 2,840,203 +2.58(+4.15%)
Feb 13, 2018 65.34 65.97 62.10 62.17 3,842,344 -2.55(-3.94%)
Feb 12, 2018 65.11 63.02 64.72 3,172,429 +1.93(+3.07%)
Feb 09, 2018 62.13 63.26 60.47 62.79 1,877,439 +1.37(+2.24%)
Feb 08, 2018 63.85 64.57 61.37 61.42 1,736,888 -2.35(-3.69%)
Feb 07, 2018 64.45 65.18 63.61 63.77 1,192,154 -0.77(-1.20%)
Feb 06, 2018 61.76 64.85 61.27 64.55 2,241,627 +0.73(+1.14%)
Feb 05, 2018 64.60 66.28 62.86 63.82 1,872,034 -1.28(-1.97%)
Feb 02, 2018 67.21 67.39 64.99 65.10 2,342,420 -2.66(-3.92%)
Feb 01, 2018 69.09 69.59 67.55 67.76 1,310,549 -1.60(-2.31%)
Jan 31, 2018 69.90 70.33 68.97 69.36 1,354,287 -0.16(-0.23%)
Jan 30, 2018 68.76 69.98 68.54 69.52 2,022,561 +0.13(+0.19%)
Jan 29, 2018 69.55 69.79 68.59 69.39 1,260,203 -0.50(-0.72%)
Jan 26, 2018 70.03 70.55 69.52 69.89 1,270,426 +0.05(+0.07%)
Jan 25, 2018 68.54 70.76 68.50 69.85 1,796,074 +1.70(+2.50%)
Jan 24, 2018 67.84 68.34 67.15 68.15 2,388,146 +0.65(+0.96%)
Jan 23, 2018 68.27 68.46 67.33 67.50 1,940,152 -0.74(-1.08%)
Jan 22, 2018 68.14 68.68 67.95 68.24 2,536,330 -0.01(-0.01%)
Jan 19, 2018 69.08 69.24 67.80 68.24 2,808,642 -0.24(-0.34%)
Jan 18, 2018 68.31 69.09 66.15 68.48 6,866,012 -2.80(-3.93%)
Jan 17, 2018 72.77 72.77 71.02 71.28 1,756,015 -0.85(-1.18%)
Jan 16, 2018 74.65 74.84 71.78 72.13 1,380,036 -2.20(-2.96%)
Jan 12, 2018 74.34 74.34 74.34 0 +0.00(+0.00%)
Jan 11, 2018 74.27 74.48 73.68 74.34 1,244,355 +0.27(+0.37%)
Jan 10, 2018 74.27 74.86 73.61 74.06 976,673 -0.46(-0.62%)
Jan 09, 2018 74.71 74.95 74.29 74.52 1,064,034 -0.03(-0.04%)
Jan 08, 2018 74.81 74.92 73.98 74.56 1,018,469 +0.07(+0.09%)
Jan 05, 2018 74.40 74.79 73.89 74.49 1,475,402 +0.48(+0.65%)
Jan 04, 2018 74.12 74.95 73.75 74.01 1,344,324 +0.37(+0.51%)
Jan 03, 2018 72.85 73.72 72.41 73.64 1,245,716 +0.93(+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.