Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 68.92 68.92 68.92 0 +0.85(+1.25%)
Mar 28, 2018 68.52 69.15 67.68 68.07 2,315,682 -0.70(-1.01%)
Mar 27, 2018 71.43 71.46 68.45 68.77 3,171,524 -2.02(-2.86%)
Mar 26, 2018 69.94 71.10 69.50 70.79 3,148,021 +2.22(+3.24%)
Mar 23, 2018 70.56 70.89 68.55 68.57 2,431,729 -1.97(-2.80%)
Mar 22, 2018 71.10 71.87 70.49 70.54 1,718,342 -1.65(-2.29%)
Mar 21, 2018 72.59 73.22 72.06 72.19 1,969,432 -0.50(-0.68%)
Mar 20, 2018 71.66 72.71 71.66 72.69 1,819,740 +1.14(+1.59%)
Mar 19, 2018 72.29 72.50 70.79 71.55 2,662,943 -0.98(-1.35%)
Mar 16, 2018 72.30 73.10 72.05 72.53 3,878,388 +0.19(+0.26%)
Mar 15, 2018 72.75 73.25 71.78 72.34 1,549,774 -0.17(-0.24%)
Mar 14, 2018 73.05 73.09 71.91 72.52 2,290,909 -0.12(-0.17%)
Mar 13, 2018 73.95 74.43 71.83 72.64 4,380,731 -0.89(-1.21%)
Mar 12, 2018 73.37 74.38 73.31 73.53 2,623,305 +0.83(+1.14%)
Mar 09, 2018 72.32 73.36 72.32 72.70 2,955,446 +0.49(+0.67%)
Mar 08, 2018 70.95 72.25 70.61 72.21 3,670,510 +1.67(+2.37%)
Mar 07, 2018 70.77 69.59 70.54 1,957,086 -0.04(-0.05%)
Mar 06, 2018 69.97 71.14 69.65 70.58 2,027,850 +1.13(+1.62%)
Mar 05, 2018 68.19 70.05 67.93 69.45 2,069,368 +0.54(+0.79%)
Mar 02, 2018 66.84 69.03 66.59 68.91 2,555,483 +1.36(+2.02%)
Mar 01, 2018 68.10 68.56 66.64 67.55 2,604,833 -0.43(-0.63%)
Feb 28, 2018 68.91 69.31 67.74 67.97 2,483,635 -0.18(-0.27%)
Feb 27, 2018 68.16 69.80 68.16 68.16 2,380,550 -0.05(-0.07%)
Feb 26, 2018 67.28 68.38 67.28 68.20 1,947,731 +1.37(+2.06%)
Feb 23, 2018 66.30 66.88 65.61 66.83 2,002,028 +1.07(+1.62%)
Feb 22, 2018 65.76 2,438,601 +0.45(+0.69%)
Feb 21, 2018 66.00 66.59 65.30 65.31 2,499,864 -0.70(-1.06%)
Feb 20, 2018 63.84 65.97 63.84 66.01 2,885,617 +2.00(+3.13%)
Feb 16, 2018 64.01 64.01 64.01 0 -0.12(-0.19%)
Feb 15, 2018 64.45 64.58 63.49 64.13 1,903,525 +0.34(+0.54%)
Feb 14, 2018 61.94 64.39 61.94 63.79 3,415,203 +1.50(+2.40%)
Feb 13, 2018 62.44 60.97 62.29 2,220,056 +0.16(+0.26%)
Feb 12, 2018 62.47 63.75 61.88 62.13 3,034,843 -0.25(-0.40%)
Feb 09, 2018 60.81 63.04 59.41 62.37 5,639,855 +2.44(+4.08%)
Feb 08, 2018 64.06 64.17 59.92 59.93 4,203,413 -3.96(-6.20%)
Feb 07, 2018 65.20 65.79 63.88 63.89 2,079,843 -1.93(-2.93%)
Feb 06, 2018 62.54 65.87 61.54 65.82 5,700,823 +0.91(+1.40%)
Feb 05, 2018 66.48 66.68 63.31 64.91 4,145,974 -2.14(-3.19%)
Feb 02, 2018 68.17 68.90 67.02 67.05 3,092,638 -1.76(-2.55%)
Feb 01, 2018 69.07 69.79 68.62 68.80 4,146,058 -0.50(-0.73%)
Jan 31, 2018 69.00 69.48 68.26 69.31 2,960,333 +0.84(+1.23%)
Jan 30, 2018 67.86 68.76 67.55 68.46 2,698,582 -0.05(-0.07%)
Jan 29, 2018 67.86 68.79 67.29 68.51 3,842,255 +0.23(+0.33%)
Jan 26, 2018 67.29 68.29 66.65 68.28 5,090,102 +2.09(+3.15%)
Jan 25, 2018 71.02 71.19 66.12 66.19 6,177,442 -3.55(-5.09%)
Jan 24, 2018 70.96 71.06 69.55 69.74 4,943,383 -1.96(-2.73%)
Jan 23, 2018 71.75 72.14 71.60 71.70 2,375,630 +0.09(+0.13%)
Jan 22, 2018 71.87 72.11 71.29 71.60 2,215,485 -0.26(-0.36%)
Jan 19, 2018 73.08 73.33 71.70 71.86 2,160,178 -0.56(-0.77%)
Jan 18, 2018 72.18 72.69 72.01 72.42 1,591,202 +0.42(+0.58%)
Jan 17, 2018 70.66 72.25 70.39 72.00 2,931,380 +1.98(+2.83%)
Jan 16, 2018 71.17 71.64 69.77 70.02 2,124,107 -0.84(-1.19%)
Jan 12, 2018 70.86 70.86 70.86 0 +0.30(+0.43%)
Jan 11, 2018 70.78 71.13 70.27 70.56 1,204,016 +0.23(+0.32%)
Jan 10, 2018 70.33 1,965,900 -0.70(-0.99%)
Jan 09, 2018 70.93 71.46 70.11 71.03 1,893,497 +0.19(+0.27%)
Jan 08, 2018 70.47 70.98 69.43 70.84 2,616,279 +0.47(+0.66%)
Jan 05, 2018 69.05 70.76 68.34 70.38 5,987,983 +3.47(+5.19%)
Jan 04, 2018 66.18 67.28 65.90 66.91 3,525,826 +1.19(+1.81%)
Jan 03, 2018 64.60 65.96 64.33 65.72 2,584,763 +1.29(+2.00%)
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.