Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 72.66 72.66 72.66 0 +0.65(+0.90%)
Mar 28, 2018 71.88 73.49 71.88 72.01 1,133,329 +0.58(+0.82%)
Mar 27, 2018 71.46 72.62 70.91 71.43 1,184,440 +0.03(+0.04%)
Mar 26, 2018 70.32 71.49 69.37 71.40 1,050,874 +1.33(+1.90%)
Mar 23, 2018 71.30 71.75 69.94 70.07 935,210 -1.03(-1.45%)
Mar 22, 2018 71.01 72.24 70.89 71.09 1,077,424 -0.69(-0.96%)
Mar 21, 2018 70.18 72.29 70.18 71.78 869,956 +1.38(+1.96%)
Mar 20, 2018 71.69 71.69 70.13 70.41 1,311,193 -1.26(-1.75%)
Mar 19, 2018 73.09 73.39 71.02 71.66 1,199,044 -1.77(-2.41%)
Mar 16, 2018 73.74 74.44 73.24 73.43 1,651,964 -0.19(-0.26%)
Mar 15, 2018 74.95 75.26 73.27 73.62 1,073,928 -1.16(-1.55%)
Mar 14, 2018 75.60 75.71 74.14 74.78 984,166 -0.64(-0.84%)
Mar 13, 2018 75.41 76.45 75.04 75.42 905,978 +0.32(+0.43%)
Mar 12, 2018 73.74 75.34 73.60 75.10 1,140,987 +1.04(+1.40%)
Mar 09, 2018 74.74 74.74 73.16 74.06 1,463,531 -0.10(-0.13%)
Mar 08, 2018 72.88 74.29 72.63 74.15 1,034,158 +1.92(+2.66%)
Mar 07, 2018 72.64 72.24 714,375 +0.38(+0.53%)
Mar 06, 2018 71.99 72.29 71.17 71.85 790,174 -0.34(-0.47%)
Mar 05, 2018 72.05 72.65 70.44 72.19 1,582,491 -0.16(-0.22%)
Mar 02, 2018 70.18 73.69 69.05 72.35 2,817,849 +2.98(+4.30%)
Mar 01, 2018 70.60 71.04 68.44 69.37 2,498,716 -1.48(-2.09%)
Feb 28, 2018 72.26 72.58 70.77 70.85 2,056,319 -0.47(-0.66%)
Feb 27, 2018 73.93 74.39 71.07 71.32 2,858,697 -5.48(-7.13%)
Feb 26, 2018 76.92 77.84 76.16 76.80 1,303,031 +0.04(+0.06%)
Feb 23, 2018 76.10 76.90 75.69 76.76 850,409 +1.03(+1.36%)
Feb 22, 2018 75.53 75.73 785,098 -0.03(-0.03%)
Feb 21, 2018 75.70 77.23 75.54 75.76 720,114 +0.05(+0.07%)
Feb 20, 2018 77.17 77.52 75.55 75.70 1,521,435 -2.18(-2.80%)
Feb 16, 2018 77.89 77.89 77.89 0 -0.09(-0.11%)
Feb 15, 2018 75.95 78.01 75.41 77.97 920,096 +2.60(+3.45%)
Feb 14, 2018 74.09 75.96 73.92 75.37 854,447 +0.74(+0.99%)
Feb 13, 2018 73.72 75.40 73.14 74.63 1,001,873 +0.44(+0.60%)
Feb 12, 2018 74.76 74.93 73.42 74.19 1,151,720 -0.01(-0.01%)
Feb 09, 2018 74.01 75.03 72.01 74.20 1,218,550 +0.76(+1.03%)
Feb 08, 2018 75.79 76.50 73.44 73.44 1,268,345 -2.68(-3.52%)
Feb 07, 2018 75.84 76.65 75.65 76.12 856,269 -0.45(-0.59%)
Feb 06, 2018 75.09 77.04 74.66 76.57 1,327,886 -0.11(-0.15%)
Feb 05, 2018 78.47 78.85 75.75 76.69 964,964 -1.94(-2.47%)
Feb 02, 2018 78.90 79.18 78.17 78.63 988,645 -0.49(-0.62%)
Feb 01, 2018 78.83 80.28 78.83 79.11 911,932 +0.30(+0.38%)
Jan 31, 2018 78.51 79.12 77.83 78.82 1,383,357 +0.40(+0.51%)
Jan 30, 2018 78.90 79.14 78.55 78.42 1,022,562 -1.91(-2.38%)
Jan 29, 2018 81.46 82.66 80.33 80.33 1,480,574 -2.43(-2.93%)
Jan 26, 2018 82.68 83.44 82.01 82.76 1,137,401 +0.49(+0.59%)
Jan 25, 2018 81.98 82.36 81.76 82.27 796,061 +0.85(+1.05%)
Jan 24, 2018 81.80 82.46 80.63 81.42 832,150 -0.33(-0.40%)
Jan 23, 2018 80.54 81.91 80.35 81.75 1,056,715 +0.48(+0.59%)
Jan 22, 2018 79.72 81.30 79.61 81.27 879,666 +1.36(+1.70%)
Jan 19, 2018 80.02 80.22 78.85 79.91 1,424,839 +0.17(+0.21%)
Jan 18, 2018 79.44 79.79 77.73 79.75 1,187,590 +0.08(+0.10%)
Jan 17, 2018 78.90 80.33 78.71 79.67 1,028,107 +0.64(+0.81%)
Jan 16, 2018 79.31 80.52 78.61 79.03 975,884 -0.82(-1.02%)
Jan 12, 2018 79.84 79.84 79.84 0 -0.17(-0.21%)
Jan 11, 2018 78.43 80.16 78.30 80.01 1,127,962 +1.66(+2.12%)
Jan 10, 2018 79.04 78.35 1,017,440 -0.66(-0.84%)
Jan 09, 2018 78.85 79.25 78.30 79.01 1,202,510 +0.62(+0.79%)
Jan 08, 2018 79.49 79.49 76.30 78.39 1,903,043 -0.91(-1.15%)
Jan 05, 2018 79.50 79.77 78.09 79.30 762,040 +0.09(+0.11%)
Jan 04, 2018 79.65 80.05 77.92 79.22 1,837,242 +1.43(+1.83%)
Jan 03, 2018 77.92 78.22 77.29 77.79 998,108 -0.22(-0.28%)
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.