Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 72.73 72.73 72.73 0 +0.65(+0.90%)
Mar 28, 2018 71.95 73.56 71.95 72.08 1,132,234 +0.58(+0.82%)
Mar 27, 2018 71.53 72.69 70.98 71.49 1,183,296 +0.03(+0.04%)
Mar 26, 2018 70.39 71.56 69.44 71.47 1,049,859 +1.34(+1.90%)
Mar 23, 2018 71.37 71.82 70.01 70.13 934,307 -1.03(-1.45%)
Mar 22, 2018 71.08 72.31 70.96 71.16 1,076,384 -0.69(-0.96%)
Mar 21, 2018 70.25 72.36 70.25 71.85 869,116 +1.38(+1.96%)
Mar 20, 2018 71.76 71.76 70.19 70.47 1,309,926 -1.26(-1.75%)
Mar 19, 2018 73.16 73.46 71.08 71.73 1,197,886 -1.77(-2.41%)
Mar 16, 2018 73.82 74.51 73.31 73.50 1,650,368 -0.19(-0.26%)
Mar 15, 2018 75.02 75.33 73.34 73.69 1,072,891 -1.16(-1.55%)
Mar 14, 2018 75.67 75.78 74.21 74.85 983,215 -0.64(-0.84%)
Mar 13, 2018 75.48 76.52 75.12 75.49 905,103 +0.32(+0.43%)
Mar 12, 2018 73.82 75.41 73.67 75.17 1,139,885 +1.04(+1.40%)
Mar 09, 2018 74.81 74.81 73.23 74.13 1,462,117 -0.10(-0.13%)
Mar 08, 2018 72.95 74.37 72.70 74.23 1,033,159 +1.92(+2.66%)
Mar 07, 2018 72.71 72.31 713,685 +0.38(+0.53%)
Mar 06, 2018 72.06 72.36 71.24 71.92 789,411 -0.34(-0.47%)
Mar 05, 2018 72.12 72.72 70.51 72.26 1,580,962 -0.16(-0.22%)
Mar 02, 2018 70.25 73.76 69.12 72.42 2,815,127 +2.98(+4.30%)
Mar 01, 2018 70.67 71.11 68.50 69.44 2,496,303 -1.48(-2.09%)
Feb 28, 2018 72.33 72.65 70.84 70.92 2,054,333 -0.47(-0.66%)
Feb 27, 2018 74.00 74.46 71.14 71.39 2,855,935 -5.48(-7.13%)
Feb 26, 2018 77.00 77.91 76.23 76.87 1,301,772 +0.04(+0.06%)
Feb 23, 2018 76.18 76.98 75.76 76.83 849,588 +1.03(+1.36%)
Feb 22, 2018 75.60 75.80 784,339 -0.03(-0.03%)
Feb 21, 2018 75.78 77.31 75.61 75.83 719,419 +0.05(+0.07%)
Feb 20, 2018 77.25 77.60 75.62 75.78 1,519,966 -2.19(-2.80%)
Feb 16, 2018 77.96 77.96 77.96 0 -0.09(-0.11%)
Feb 15, 2018 76.02 78.08 75.48 78.05 919,208 +2.60(+3.45%)
Feb 14, 2018 74.17 76.04 73.99 75.45 853,622 +0.74(+0.99%)
Feb 13, 2018 73.79 75.47 73.21 74.71 1,000,905 +0.44(+0.60%)
Feb 12, 2018 74.83 75.00 73.50 74.26 1,150,607 -0.01(-0.01%)
Feb 09, 2018 74.08 75.10 72.08 74.27 1,217,373 +0.76(+1.03%)
Feb 08, 2018 75.86 76.57 73.51 73.51 1,267,120 -2.68(-3.52%)
Feb 07, 2018 75.92 76.72 75.72 76.19 855,442 -0.45(-0.59%)
Feb 06, 2018 75.17 77.11 74.73 76.65 1,326,603 -0.11(-0.15%)
Feb 05, 2018 78.55 78.93 75.82 76.76 964,032 -1.94(-2.47%)
Feb 02, 2018 78.98 79.25 78.25 78.70 987,690 -0.49(-0.62%)
Feb 01, 2018 78.90 80.36 78.90 79.19 911,051 +0.30(+0.38%)
Jan 31, 2018 78.59 79.20 77.91 78.89 1,382,020 +0.40(+0.51%)
Jan 30, 2018 78.97 79.22 78.62 78.49 1,021,574 -1.92(-2.38%)
Jan 29, 2018 81.54 82.74 80.41 80.41 1,479,144 -2.43(-2.93%)
Jan 26, 2018 82.76 83.52 82.09 82.84 1,136,302 +0.49(+0.59%)
Jan 25, 2018 82.06 82.44 81.84 82.35 795,292 +0.85(+1.05%)
Jan 24, 2018 81.88 82.54 80.70 81.50 831,346 -0.33(-0.40%)
Jan 23, 2018 80.62 81.98 80.43 81.83 1,055,694 +0.48(+0.59%)
Jan 22, 2018 79.80 81.37 79.69 81.35 878,816 +1.36(+1.70%)
Jan 19, 2018 80.09 80.30 78.93 79.99 1,423,463 +0.17(+0.21%)
Jan 18, 2018 79.52 79.87 77.81 79.83 1,186,443 +0.08(+0.10%)
Jan 17, 2018 78.98 80.41 78.79 79.75 1,027,114 +0.64(+0.81%)
Jan 16, 2018 79.39 80.60 78.68 79.10 974,942 -0.82(-1.02%)
Jan 12, 2018 79.92 79.92 79.92 0 -0.17(-0.21%)
Jan 11, 2018 78.50 80.23 78.38 80.09 1,126,873 +1.66(+2.12%)
Jan 10, 2018 79.12 78.42 1,016,457 -0.66(-0.84%)
Jan 09, 2018 78.93 79.32 78.37 79.09 1,201,348 +0.62(+0.79%)
Jan 08, 2018 79.56 79.56 76.38 78.47 1,901,205 -0.91(-1.15%)
Jan 05, 2018 79.58 79.85 78.16 79.38 761,304 +0.09(+0.11%)
Jan 04, 2018 79.73 80.13 78.00 79.29 1,835,467 +1.43(+1.83%)
Jan 03, 2018 78.00 78.29 77.36 77.87 997,144 -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.