Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 58.00 58.00 58.00 0 -0.64(-1.09%)
Mar 28, 2018 57.87 59.05 57.87 58.64 4,876,259 +0.99(+1.72%)
Mar 27, 2018 58.13 58.41 57.16 57.65 4,375,876 -0.12(-0.21%)
Mar 26, 2018 57.20 57.81 56.65 57.77 2,992,046 +1.26(+2.23%)
Mar 23, 2018 57.57 58.21 56.49 56.51 2,417,246 -0.96(-1.67%)
Mar 22, 2018 58.48 59.47 57.44 57.47 2,453,203 -2.39(-3.99%)
Mar 21, 2018 59.61 60.76 59.51 59.86 4,869,332 +0.42(+0.71%)
Mar 20, 2018 60.55 60.81 59.32 59.44 3,690,919 -0.95(-1.57%)
Mar 19, 2018 60.86 61.03 59.69 60.39 3,074,302 -0.87(-1.42%)
Mar 16, 2018 61.89 62.17 60.69 61.26 4,148,469 -0.52(-0.84%)
Mar 15, 2018 62.16 62.27 61.40 61.78 2,330,542 -0.26(-0.42%)
Mar 14, 2018 63.00 63.22 61.65 62.04 3,705,721 -1.01(-1.60%)
Mar 13, 2018 64.15 64.95 62.55 63.05 2,121,468 -1.59(-2.46%)
Mar 12, 2018 64.92 65.07 64.45 64.64 1,564,311 -0.27(-0.42%)
Mar 09, 2018 64.01 64.98 63.77 64.91 1,868,435 +1.25(+1.96%)
Mar 08, 2018 64.99 65.13 63.40 63.66 2,739,004 -1.38(-2.12%)
Mar 07, 2018 65.28 65.04 1,986,866 +0.06(+0.09%)
Mar 06, 2018 64.64 65.05 64.42 64.98 2,632,056 +0.65(+1.01%)
Mar 05, 2018 62.76 64.52 62.55 64.33 3,450,982 +1.39(+2.21%)
Mar 02, 2018 62.14 63.29 62.10 62.94 4,135,381 +0.57(+0.91%)
Mar 01, 2018 64.27 64.83 61.99 62.37 2,506,022 -1.79(-2.79%)
Feb 28, 2018 64.29 65.17 64.05 64.16 2,434,547 +0.21(+0.33%)
Feb 27, 2018 64.54 65.42 63.95 63.95 2,582,909 -0.30(-0.47%)
Feb 26, 2018 64.68 65.00 63.99 64.25 1,465,881 -0.28(-0.43%)
Feb 23, 2018 63.23 64.54 62.83 64.53 1,698,135 +1.62(+2.58%)
Feb 22, 2018 62.73 62.91 1,351,911 -0.46(-0.73%)
Feb 21, 2018 63.07 64.48 62.98 63.37 1,447,480 +0.37(+0.59%)
Feb 20, 2018 63.99 64.50 62.93 63.00 1,480,520 -1.22(-1.90%)
Feb 16, 2018 64.22 64.22 64.22 0 -0.18(-0.28%)
Feb 15, 2018 62.70 64.44 62.29 64.40 2,284,312 +2.18(+3.50%)
Feb 14, 2018 62.90 61.95 62.22 2,849,366 -0.27(-0.43%)
Feb 13, 2018 62.03 62.80 60.80 62.49 2,429,497 +0.00(+0.00%)
Feb 12, 2018 61.68 63.11 61.27 62.49 2,686,857 +1.18(+1.92%)
Feb 09, 2018 61.56 62.23 59.75 61.31 3,790,825 +0.09(+0.15%)
Feb 08, 2018 63.49 61.18 61.22 3,131,350 -2.26(-3.56%)
Feb 07, 2018 62.49 63.00 61.64 63.48 6,285,388 -0.51(-0.80%)
Feb 06, 2018 62.70 64.26 61.23 63.99 5,032,840 -0.62(-0.96%)
Feb 05, 2018 66.40 66.50 64.08 64.61 3,838,971 -1.78(-2.68%)
Feb 02, 2018 67.83 68.00 66.38 66.39 2,217,960 -1.90(-2.78%)
Feb 01, 2018 68.89 69.06 67.95 68.29 1,296,565 -0.84(-1.22%)
Jan 31, 2018 69.50 69.78 68.83 69.13 2,276,821 -0.23(-0.33%)
Jan 30, 2018 69.02 69.90 68.13 69.36 3,413,376 +0.63(+0.92%)
Jan 29, 2018 68.48 69.05 68.08 68.73 2,438,784 +0.13(+0.19%)
Jan 26, 2018 68.41 68.81 68.12 68.60 2,331,961 +0.55(+0.81%)
Jan 25, 2018 68.14 68.82 67.93 68.05 2,528,271 +0.35(+0.52%)
Jan 24, 2018 69.57 69.66 67.64 67.70 3,603,909 -1.49(-2.15%)
Jan 23, 2018 68.90 69.86 68.63 69.19 2,911,550 +0.06(+0.09%)
Jan 22, 2018 69.27 69.41 68.62 69.13 2,531,314 +0.22(+0.32%)
Jan 19, 2018 69.40 69.40 68.16 68.91 3,157,829 -0.58(-0.83%)
Jan 18, 2018 70.28 70.50 68.86 69.49 2,434,636 -0.79(-1.12%)
Jan 17, 2018 71.21 71.25 70.08 70.28 1,945,598 -0.34(-0.48%)
Jan 16, 2018 72.25 72.32 70.56 70.62 2,152,009 -2.28(-3.13%)
Jan 12, 2018 72.90 72.90 72.90 0 +0.26(+0.36%)
Jan 11, 2018 72.25 73.43 72.20 72.64 1,501,019 +0.29(+0.40%)
Jan 10, 2018 72.62 72.35 1,848,147 +0.65(+0.91%)
Jan 09, 2018 70.57 71.80 70.30 71.70 1,719,931 +1.11(+1.57%)
Jan 08, 2018 70.12 70.77 70.01 70.59 1,196,689 +0.06(+0.09%)
Jan 05, 2018 69.53 70.54 69.18 70.53 2,411,076 +1.52(+2.20%)
Jan 04, 2018 69.24 69.38 68.34 69.01 1,022,638 -0.06(-0.09%)
Jan 03, 2018 68.54 69.17 68.50 69.07 1,109,666 +0.50(+0.73%)
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.