Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 67.34 68.44 66.30 67.40 2,140,126 +0.02(+0.03%)
Apr 27, 2018 68.59 68.59 67.22 67.38 1,451,121 -1.10(-1.61%)
Apr 26, 2018 68.43 69.14 67.29 68.48 1,250,168 +0.82(+1.21%)
Apr 25, 2018 68.11 68.65 67.14 67.66 1,453,350 -0.40(-0.59%)
Apr 24, 2018 68.89 69.46 67.75 68.06 2,218,242 -0.62(-0.90%)
Apr 23, 2018 70.21 70.67 68.30 68.68 2,354,668 -1.20(-1.72%)
Apr 20, 2018 70.78 71.03 68.54 69.88 1,670,409 -0.75(-1.06%)
Apr 19, 2018 71.40 71.77 69.71 70.63 2,796,749 -2.49(-3.41%)
Apr 18, 2018 73.26 73.77 72.13 73.12 950,358 -0.35(-0.48%)
Apr 17, 2018 72.86 73.83 72.56 73.47 810,277 +1.19(+1.65%)
Apr 16, 2018 72.75 72.91 71.22 72.28 1,075,327 -0.27(-0.37%)
Apr 13, 2018 72.90 72.90 71.62 72.55 829,457 +0.04(+0.06%)
Apr 12, 2018 72.72 73.39 72.02 72.51 1,486,408 +0.31(+0.43%)
Apr 11, 2018 70.91 72.82 70.42 72.20 1,026,649 +0.96(+1.35%)
Apr 10, 2018 70.80 71.64 70.41 71.24 1,092,987 +1.65(+2.37%)
Apr 09, 2018 70.10 71.44 69.57 69.59 1,157,476 -0.13(-0.19%)
Apr 06, 2018 70.70 71.53 69.33 69.72 1,291,546 -1.69(-2.37%)
Apr 05, 2018 71.66 72.40 70.94 71.41 1,611,339 -0.10(-0.14%)
Apr 04, 2018 68.22 71.59 67.81 71.51 1,231,613 +1.80(+2.58%)
Apr 03, 2018 69.01 69.93 68.65 69.71 1,093,764 +1.18(+1.72%)
Apr 02, 2018 70.07 70.44 68.06 68.53 1,275,205 -1.92(-2.73%)
Mar 29, 2018 70.45 70.45 70.45 0 +1.91(+2.79%)
Mar 28, 2018 69.93 70.87 68.13 68.54 1,717,767 -1.69(-2.41%)
Mar 27, 2018 73.49 73.57 69.63 70.23 1,855,767 -3.11(-4.24%)
Mar 26, 2018 72.55 73.53 71.26 73.34 1,813,842 +1.79(+2.50%)
Mar 23, 2018 72.76 73.40 70.61 71.55 2,167,396 -1.10(-1.51%)
Mar 22, 2018 73.43 74.43 72.19 72.65 2,639,799 -1.53(-2.06%)
Mar 21, 2018 75.07 75.92 73.92 74.18 2,088,222 -0.89(-1.19%)
Mar 20, 2018 75.05 76.66 73.52 75.07 4,309,590 -3.35(-4.27%)
Mar 19, 2018 79.80 80.31 77.42 78.42 2,532,011 -2.33(-2.89%)
Mar 16, 2018 79.29 81.62 78.99 80.75 2,831,936 +1.75(+2.22%)
Mar 15, 2018 79.48 80.02 74.79 79.00 6,756,921 -3.22(-3.92%)
Mar 14, 2018 83.46 83.75 81.30 82.22 1,390,922 -1.20(-1.44%)
Mar 13, 2018 86.56 86.56 83.07 83.42 1,774,675 -2.97(-3.44%)
Mar 12, 2018 86.00 86.84 83.96 86.39 1,861,674 +0.88(+1.03%)
Mar 09, 2018 84.45 85.51 83.88 85.51 1,437,595 +1.28(+1.52%)
Mar 08, 2018 83.50 84.29 82.70 84.23 1,378,446 +0.91(+1.09%)
Mar 07, 2018 83.32 1,778,541 -0.36(-0.43%)
Mar 06, 2018 83.46 84.24 83.25 83.68 1,260,223 +0.49(+0.59%)
Mar 05, 2018 80.65 83.53 80.65 83.19 1,692,498 +2.06(+2.54%)
Mar 02, 2018 77.87 81.30 77.87 81.13 1,667,251 +2.52(+3.21%)
Mar 01, 2018 80.83 81.09 78.16 78.61 1,488,268 -2.10(-2.60%)
Feb 28, 2018 81.25 81.93 80.15 80.71 988,461 -0.50(-0.62%)
Feb 27, 2018 81.58 82.28 81.18 81.21 1,143,724 -0.27(-0.33%)
Feb 26, 2018 80.13 81.49 79.86 81.48 1,029,376 +1.35(+1.68%)
Feb 23, 2018 78.98 80.16 78.57 80.13 1,073,597 +1.63(+2.08%)
Feb 22, 2018 78.12 78.50 1,493,058 -1.45(-1.81%)
Feb 21, 2018 80.38 80.84 79.72 79.95 1,735,732 -0.22(-0.27%)
Feb 20, 2018 77.37 80.88 77.37 80.17 2,322,250 +2.86(+3.70%)
Feb 16, 2018 77.31 77.31 77.31 0 -1.25(-1.59%)
Feb 15, 2018 78.97 79.72 77.59 78.56 1,393,972 -0.26(-0.33%)
Feb 14, 2018 79.83 78.45 78.82 1,736,414 -0.53(-0.67%)
Feb 13, 2018 78.80 79.70 78.51 79.35 1,147,812 +0.18(+0.23%)
Feb 12, 2018 78.34 79.95 77.94 79.17 1,615,220 +1.32(+1.70%)
Feb 09, 2018 77.76 79.80 75.50 77.85 3,382,824 +1.00(+1.30%)
Feb 08, 2018 78.09 80.62 76.81 76.85 2,632,334 -1.24(-1.59%)
Feb 07, 2018 78.75 80.02 78.07 78.09 3,609,232 -0.98(-1.24%)
Feb 06, 2018 74.99 79.25 74.11 79.07 3,741,951 +2.19(+2.85%)
Feb 05, 2018 80.20 81.77 75.35 76.88 4,728,999 -3.89(-4.82%)
Feb 02, 2018 82.41 83.89 80.62 80.77 4,082,291 -2.57(-3.08%)
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.