Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 71.24 71.24 71.24 0 +0.63(+0.90%)
Mar 28, 2018 70.48 72.06 70.48 70.61 1,155,789 +0.57(+0.82%)
Mar 27, 2018 70.07 71.21 69.53 70.04 1,207,913 +0.03(+0.04%)
Mar 26, 2018 68.95 70.10 68.02 70.01 1,071,701 +1.31(+1.90%)
Mar 23, 2018 69.92 70.35 68.58 68.70 953,744 -1.01(-1.45%)
Mar 22, 2018 69.63 70.83 69.52 69.71 1,098,777 -0.68(-0.96%)
Mar 21, 2018 68.82 70.88 68.82 70.39 887,197 +1.35(+1.96%)
Mar 20, 2018 70.29 70.29 68.76 69.04 1,337,178 -1.23(-1.75%)
Mar 19, 2018 71.67 71.96 69.64 70.27 1,222,807 -1.74(-2.41%)
Mar 16, 2018 72.31 73.00 71.82 72.00 1,684,702 -0.19(-0.26%)
Mar 15, 2018 73.49 73.80 71.84 72.19 1,095,211 -1.14(-1.55%)
Mar 14, 2018 74.13 74.24 72.70 73.33 1,003,670 -0.62(-0.84%)
Mar 13, 2018 73.94 74.96 73.59 73.95 923,933 +0.32(+0.43%)
Mar 12, 2018 72.31 73.88 72.17 73.64 1,163,599 +1.02(+1.40%)
Mar 09, 2018 73.29 73.29 71.74 72.62 1,492,535 -0.09(-0.13%)
Mar 08, 2018 71.47 72.85 71.22 72.71 1,054,653 +1.88(+2.66%)
Mar 07, 2018 71.23 70.83 728,533 +0.38(+0.53%)
Mar 06, 2018 70.59 70.88 69.79 70.46 805,834 -0.33(-0.47%)
Mar 05, 2018 70.65 71.23 69.07 70.79 1,613,852 -0.15(-0.22%)
Mar 02, 2018 68.82 72.26 67.71 70.94 2,873,693 +2.92(+4.30%)
Mar 01, 2018 69.23 69.66 67.11 68.02 2,548,236 -1.45(-2.09%)
Feb 28, 2018 70.86 71.17 69.40 69.47 2,097,071 -0.46(-0.66%)
Feb 27, 2018 72.49 72.94 69.69 69.93 2,915,350 -5.37(-7.13%)
Feb 26, 2018 75.43 76.33 74.68 75.31 1,328,854 +0.04(+0.06%)
Feb 23, 2018 74.62 75.41 74.22 75.26 867,262 +1.01(+1.36%)
Feb 22, 2018 74.06 74.26 800,657 -0.03(-0.03%)
Feb 21, 2018 74.23 75.73 74.07 74.28 734,385 +0.05(+0.07%)
Feb 20, 2018 75.67 76.02 74.08 74.23 1,551,587 -2.14(-2.80%)
Feb 16, 2018 76.37 76.37 76.37 0 -0.09(-0.11%)
Feb 15, 2018 74.47 76.49 73.94 76.46 938,331 +2.55(+3.45%)
Feb 14, 2018 72.65 74.49 72.48 73.91 871,380 +0.73(+0.99%)
Feb 13, 2018 72.29 73.93 71.72 73.18 1,021,728 +0.43(+0.60%)
Feb 12, 2018 73.30 73.47 72.00 72.75 1,174,544 -0.01(-0.01%)
Feb 09, 2018 72.57 73.57 70.61 72.76 1,242,699 +0.74(+1.03%)
Feb 08, 2018 74.32 75.01 72.02 72.02 1,293,481 -2.63(-3.52%)
Feb 07, 2018 74.37 75.16 74.18 74.64 873,239 -0.44(-0.59%)
Feb 06, 2018 73.64 75.54 73.21 75.09 1,354,202 -0.11(-0.15%)
Feb 05, 2018 76.94 77.32 74.28 75.20 984,088 -1.90(-2.47%)
Feb 02, 2018 77.37 77.64 76.65 77.10 1,008,238 -0.48(-0.62%)
Feb 01, 2018 77.29 78.72 77.29 77.58 930,005 +0.29(+0.38%)
Jan 31, 2018 76.99 77.58 76.32 77.29 1,410,772 +0.39(+0.51%)
Jan 30, 2018 77.36 77.60 77.02 76.89 1,042,827 -1.88(-2.38%)
Jan 29, 2018 79.88 81.05 78.77 78.77 1,509,916 -2.38(-2.93%)
Jan 26, 2018 81.07 81.81 80.42 81.15 1,159,942 +0.48(+0.59%)
Jan 25, 2018 80.39 80.76 80.17 80.67 811,837 +0.84(+1.05%)
Jan 24, 2018 80.21 80.86 79.06 79.84 848,641 -0.32(-0.40%)
Jan 23, 2018 78.97 80.31 78.79 80.16 1,077,657 +0.47(+0.59%)
Jan 22, 2018 78.17 79.72 78.06 79.69 897,099 +1.33(+1.70%)
Jan 19, 2018 78.46 78.66 77.32 78.36 1,453,077 +0.16(+0.21%)
Jan 18, 2018 77.90 78.24 76.22 78.20 1,211,126 +0.08(+0.10%)
Jan 17, 2018 77.37 78.77 77.18 78.12 1,048,482 +0.63(+0.81%)
Jan 16, 2018 77.77 78.96 77.08 77.49 995,224 -0.80(-1.02%)
Jan 12, 2018 78.29 78.29 78.29 0 -0.16(-0.21%)
Jan 11, 2018 76.90 78.60 76.78 78.45 1,150,316 +1.63(+2.12%)
Jan 10, 2018 77.50 76.83 1,037,603 -0.65(-0.84%)
Jan 09, 2018 77.32 77.71 76.77 77.47 1,226,341 +0.61(+0.79%)
Jan 08, 2018 77.94 77.94 74.82 76.87 1,940,757 -0.90(-1.15%)
Jan 05, 2018 77.96 78.22 76.57 77.76 777,142 +0.09(+0.11%)
Jan 04, 2018 78.10 78.50 76.41 77.68 1,873,652 +1.40(+1.83%)
Jan 03, 2018 76.41 76.70 75.78 76.28 1,017,888 -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.