Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 69.01 69.46 68.06 68.12 956,603 -1.10(-1.59%)
Apr 27, 2018 68.44 69.62 68.44 69.22 1,400,548 +0.70(+1.02%)
Apr 26, 2018 68.39 68.93 67.90 68.52 1,581,994 +0.68(+1.00%)
Apr 25, 2018 69.99 70.21 67.62 67.84 1,771,477 -2.33(-3.32%)
Apr 24, 2018 71.30 72.23 69.93 70.17 1,025,758 -1.24(-1.73%)
Apr 23, 2018 71.49 71.78 71.08 71.41 603,573 +0.32(+0.45%)
Apr 20, 2018 71.93 72.19 70.55 71.09 748,193 -1.04(-1.44%)
Apr 19, 2018 71.91 72.31 71.21 72.12 939,821 -0.03(-0.05%)
Apr 18, 2018 71.94 72.59 71.30 72.16 731,049 +0.25(+0.35%)
Apr 17, 2018 71.58 72.04 71.34 71.91 532,700 +0.88(+1.24%)
Apr 16, 2018 70.75 71.19 70.50 71.02 1,154,031 +0.61(+0.87%)
Apr 13, 2018 70.66 70.89 69.96 70.41 1,058,717 -0.08(-0.11%)
Apr 12, 2018 71.70 72.03 70.39 70.49 1,333,627 -0.94(-1.32%)
Apr 11, 2018 72.04 72.68 71.01 71.43 2,128,730 -1.80(-2.45%)
Apr 10, 2018 72.92 73.97 72.51 73.23 901,945 +0.97(+1.34%)
Apr 09, 2018 71.88 73.15 71.72 72.26 857,785 +0.78(+1.10%)
Apr 06, 2018 72.71 73.36 70.78 71.48 1,319,598 -1.51(-2.07%)
Apr 05, 2018 73.13 74.04 72.40 72.99 1,118,682 +0.29(+0.40%)
Apr 04, 2018 71.04 72.86 70.89 72.70 852,116 +0.50(+0.69%)
Apr 03, 2018 71.05 72.30 70.52 72.20 1,170,508 +1.54(+2.18%)
Apr 02, 2018 72.31 72.55 70.04 70.66 1,385,010 -2.00(-2.75%)
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%)
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.