Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 71.31 71.31 71.31 0 +0.63(+0.90%)
Mar 28, 2018 70.55 72.13 70.55 70.68 1,154,673 +0.57(+0.82%)
Mar 27, 2018 70.14 71.28 69.60 70.11 1,206,746 +0.03(+0.04%)
Mar 26, 2018 69.02 70.17 68.09 70.08 1,070,665 +1.31(+1.90%)
Mar 23, 2018 69.99 70.42 68.65 68.77 952,823 -1.01(-1.45%)
Mar 22, 2018 69.69 70.90 69.58 69.78 1,097,715 -0.68(-0.96%)
Mar 21, 2018 68.88 70.95 68.88 70.46 886,340 +1.35(+1.96%)
Mar 20, 2018 70.36 70.36 68.83 69.10 1,335,886 -1.23(-1.75%)
Mar 19, 2018 71.74 72.03 69.70 70.34 1,221,626 -1.74(-2.41%)
Mar 16, 2018 72.38 73.07 71.89 72.07 1,683,075 -0.19(-0.26%)
Mar 15, 2018 73.56 73.87 71.91 72.26 1,094,153 -1.14(-1.55%)
Mar 14, 2018 74.20 74.31 72.77 73.40 1,002,700 -0.62(-0.84%)
Mar 13, 2018 74.02 75.03 73.66 74.02 923,041 +0.32(+0.43%)
Mar 12, 2018 72.38 73.95 72.24 73.71 1,162,475 +1.02(+1.40%)
Mar 09, 2018 73.36 73.36 71.81 72.69 1,491,093 -0.09(-0.13%)
Mar 08, 2018 71.53 72.92 71.29 72.78 1,053,635 +1.88(+2.66%)
Mar 07, 2018 71.29 70.90 727,829 +0.38(+0.53%)
Mar 06, 2018 70.66 70.95 69.86 70.52 805,056 -0.33(-0.47%)
Mar 05, 2018 70.72 71.30 69.14 70.86 1,612,293 -0.15(-0.22%)
Mar 02, 2018 68.88 72.33 67.78 71.01 2,870,917 +2.93(+4.30%)
Mar 01, 2018 69.29 69.73 67.17 68.09 2,545,774 -1.45(-2.09%)
Feb 28, 2018 70.92 71.24 69.46 69.54 2,095,045 -0.46(-0.66%)
Feb 27, 2018 72.56 73.02 69.75 70.00 2,912,534 -5.38(-7.13%)
Feb 26, 2018 75.50 76.40 74.75 75.38 1,327,570 +0.04(+0.06%)
Feb 23, 2018 74.70 75.48 74.29 75.34 866,425 +1.01(+1.36%)
Feb 22, 2018 74.13 74.33 799,883 -0.03(-0.03%)
Feb 21, 2018 74.30 75.81 74.14 74.36 733,676 +0.05(+0.07%)
Feb 20, 2018 75.75 76.09 74.15 74.30 1,550,088 -2.14(-2.80%)
Feb 16, 2018 76.45 76.45 76.45 0 -0.09(-0.11%)
Feb 15, 2018 74.54 76.57 74.01 76.53 937,424 +2.55(+3.45%)
Feb 14, 2018 72.72 74.56 72.55 73.98 870,539 +0.73(+0.99%)
Feb 13, 2018 72.36 74.01 71.79 73.25 1,020,741 +0.44(+0.60%)
Feb 12, 2018 73.37 73.54 72.07 72.82 1,173,410 -0.01(-0.01%)
Feb 09, 2018 72.64 73.64 70.68 72.83 1,241,498 +0.74(+1.03%)
Feb 08, 2018 74.39 75.08 72.08 72.08 1,292,232 -2.63(-3.52%)
Feb 07, 2018 74.44 75.23 74.25 74.71 872,395 -0.44(-0.59%)
Feb 06, 2018 73.71 75.61 73.28 75.16 1,352,894 -0.11(-0.15%)
Feb 05, 2018 77.02 77.39 74.35 75.27 983,137 -1.90(-2.47%)
Feb 02, 2018 77.45 77.71 76.73 77.17 1,007,264 -0.48(-0.62%)
Feb 01, 2018 77.37 78.79 77.37 77.65 929,106 +0.29(+0.38%)
Jan 31, 2018 77.06 77.66 76.40 77.36 1,409,409 +0.39(+0.51%)
Jan 30, 2018 77.44 77.68 77.10 76.97 1,041,819 -1.88(-2.38%)
Jan 29, 2018 79.96 81.13 78.85 78.85 1,508,458 -2.38(-2.93%)
Jan 26, 2018 81.15 81.89 80.49 81.23 1,158,821 +0.48(+0.59%)
Jan 25, 2018 80.47 80.83 80.25 80.75 811,053 +0.84(+1.05%)
Jan 24, 2018 80.29 80.93 79.14 79.91 847,822 -0.32(-0.40%)
Jan 23, 2018 79.05 80.39 78.86 80.24 1,076,616 +0.47(+0.59%)
Jan 22, 2018 78.25 79.79 78.14 79.77 896,232 +1.33(+1.70%)
Jan 19, 2018 78.54 78.73 77.39 78.44 1,451,673 +0.16(+0.21%)
Jan 18, 2018 77.98 78.32 76.29 78.27 1,209,956 +0.08(+0.10%)
Jan 17, 2018 77.45 78.85 77.26 78.20 1,047,469 +0.63(+0.81%)
Jan 16, 2018 77.85 79.03 77.16 77.57 994,263 -0.80(-1.02%)
Jan 12, 2018 78.37 78.37 78.37 0 -0.16(-0.21%)
Jan 11, 2018 76.98 78.68 76.86 78.53 1,149,205 +1.63(+2.12%)
Jan 10, 2018 77.58 76.90 1,036,601 -0.65(-0.84%)
Jan 09, 2018 77.39 77.78 76.85 77.55 1,225,156 +0.61(+0.79%)
Jan 08, 2018 78.02 78.02 74.89 76.94 1,938,883 -0.90(-1.15%)
Jan 05, 2018 78.03 78.30 76.64 77.84 776,391 +0.09(+0.11%)
Jan 04, 2018 78.18 78.57 76.48 77.75 1,871,842 +1.40(+1.83%)
Jan 03, 2018 76.48 76.77 75.86 76.35 1,016,905 -0.21(-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.