Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 63.36 63.36 63.36 0 +1.15(+1.85%)
Mar 28, 2018 62.84 63.15 61.38 62.21 13,577 -0.31(-0.50%)
Mar 27, 2018 62.84 64.62 62.11 62.53 26,543 -0.31(-0.50%)
Mar 26, 2018 66.39 66.80 61.06 62.84 22,847 -2.72(-4.15%)
Mar 23, 2018 66.08 68.01 65.56 65.56 13,548 -0.42(-0.63%)
Mar 22, 2018 67.13 68.07 65.03 65.98 13,037 -1.88(-2.77%)
Mar 21, 2018 66.71 68.59 66.71 67.86 13,260 +0.84(+1.25%)
Mar 20, 2018 70.05 70.58 66.92 67.02 15,030 -3.03(-4.33%)
Mar 19, 2018 72.67 72.67 67.02 70.05 26,591 -2.61(-3.60%)
Mar 16, 2018 65.98 72.67 64.41 72.67 51,371 +6.69(+10.14%)
Mar 15, 2018 66.39 66.60 64.41 65.98 8,153 -0.31(-0.47%)
Mar 14, 2018 64.51 67.02 63.99 66.29 10,773 +2.20(+3.43%)
Mar 13, 2018 68.17 68.90 63.57 64.09 12,403 -3.66(-5.40%)
Mar 12, 2018 68.69 70.89 67.23 67.75 11,451 -0.73(-1.07%)
Mar 09, 2018 67.75 68.80 66.92 68.48 14,965 +1.57(+2.34%)
Mar 08, 2018 66.81 67.54 65.35 66.92 10,620 -0.21(-0.31%)
Mar 07, 2018 69.11 65.98 67.12 19,089 +0.31(+0.47%)
Mar 06, 2018 63.69 67.54 63.27 66.81 26,234 +3.75(+5.95%)
Mar 05, 2018 61.70 64.10 61.70 63.06 11,186 +0.73(+1.17%)
Mar 02, 2018 60.56 62.33 59.73 62.33 12,276 +1.15(+1.87%)
Mar 01, 2018 59.72 62.23 59.31 61.18 14,602 +1.88(+3.16%)
Feb 28, 2018 60.35 60.77 58.27 59.31 19,400 -1.15(-1.90%)
Feb 27, 2018 61.50 61.81 60.04 60.45 9,213 -0.94(-1.53%)
Feb 26, 2018 61.08 61.76 59.72 61.39 9,166 +0.52(+0.86%)
Feb 23, 2018 60.25 61.18 58.99 60.87 7,389 +1.15(+1.92%)
Feb 22, 2018 59.10 59.72 8,565 -0.31(-0.52%)
Feb 21, 2018 58.37 61.70 58.37 60.04 10,792 +1.67(+2.86%)
Feb 20, 2018 58.06 60.14 57.54 58.37 8,932 -0.52(-0.89%)
Feb 16, 2018 58.89 58.89 58.89 0 +0.42(+0.71%)
Feb 15, 2018 59.93 60.04 57.01 58.47 12,972 -0.73(-1.23%)
Feb 14, 2018 57.22 59.93 56.81 59.20 11,251 +1.15(+1.97%)
Feb 13, 2018 57.12 58.37 57.12 58.06 5,633 +0.21(+0.36%)
Feb 12, 2018 56.91 58.37 56.18 57.85 10,304 +1.25(+2.21%)
Feb 09, 2018 56.08 57.22 53.47 56.60 19,050 +1.15(+2.07%)
Feb 08, 2018 56.60 57.64 54.72 55.45 23,027 -1.15(-2.03%)
Feb 07, 2018 55.97 57.12 55.03 56.60 15,513 +0.31(+0.56%)
Feb 06, 2018 53.78 57.15 52.85 56.28 20,415 -0.63(-1.10%)
Feb 05, 2018 59.41 59.93 55.56 56.91 23,468 -3.65(-6.02%)
Feb 02, 2018 60.98 61.81 58.99 60.56 18,640 -0.83(-1.36%)
Feb 01, 2018 59.93 61.81 59.52 61.39 14,721 +1.04(+1.73%)
Jan 31, 2018 56.18 60.98 56.18 60.35 25,439 +3.23(+5.66%)
Jan 30, 2018 62.12 62.12 56.28 57.12 33,928 -5.21(-8.36%)
Jan 29, 2018 62.75 63.28 61.61 62.33 13,059 -1.04(-1.64%)
Jan 26, 2018 63.27 63.69 61.60 63.37 8,744 +0.52(+0.83%)
Jan 25, 2018 64.10 64.10 61.97 62.85 12,061 -0.52(-0.82%)
Jan 24, 2018 63.58 64.00 62.64 63.37 11,906 -0.73(-1.14%)
Jan 23, 2018 64.10 64.21 62.43 64.10 12,305 -0.10(-0.16%)
Jan 22, 2018 64.52 65.14 63.48 64.21 12,711 -0.42(-0.65%)
Jan 19, 2018 62.33 65.14 62.23 64.62 14,691 +1.77(+2.82%)
Jan 18, 2018 63.27 64.00 62.23 62.85 7,970 -0.42(-0.66%)
Jan 17, 2018 63.27 64.10 61.81 63.27 18,577 +0.63(+1.00%)
Jan 16, 2018 65.56 65.77 61.91 62.64 15,886 -2.50(-3.84%)
Jan 12, 2018 65.14 65.14 65.14 0 +0.00(+0.00%)
Jan 11, 2018 62.54 65.87 61.50 65.14 25,802 +2.81(+4.52%)
Jan 10, 2018 60.87 62.33 13,086 +0.10(+0.17%)
Jan 09, 2018 63.58 63.72 61.29 62.23 20,471 -1.04(-1.65%)
Jan 08, 2018 63.89 64.62 62.64 63.27 14,661 -0.83(-1.30%)
Jan 05, 2018 64.10 64.63 62.85 64.10 17,743 +0.10(+0.16%)
Jan 04, 2018 63.16 65.35 62.64 64.00 23,615 +1.15(+1.82%)
Jan 03, 2018 64.00 64.26 59.83 62.85 54,628 -1.88(-2.90%)
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.