Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 75.15 75.15 75.15 0 +1.60(+2.18%)
Mar 28, 2018 74.10 74.35 72.20 73.55 214,766 -0.35(-0.47%)
Mar 27, 2018 76.95 76.95 73.55 73.90 297,424 -2.60(-3.40%)
Mar 26, 2018 75.90 76.55 74.70 76.50 248,093 +2.35(+3.17%)
Mar 23, 2018 75.05 75.80 74.10 74.15 283,671 -0.80(-1.07%)
Mar 22, 2018 77.20 77.20 74.90 74.95 244,795 -2.50(-3.23%)
Mar 21, 2018 77.20 78.50 76.70 77.45 226,046 +0.25(+0.32%)
Mar 20, 2018 76.15 77.40 75.53 77.20 108,737 +1.35(+1.78%)
Mar 19, 2018 76.05 76.35 74.65 75.85 93,671 -0.45(-0.59%)
Mar 16, 2018 76.15 77.20 75.95 76.30 325,725 +0.15(+0.20%)
Mar 15, 2018 76.45 76.92 75.80 76.15 117,438 -0.05(-0.07%)
Mar 14, 2018 76.85 77.00 75.90 76.20 161,127 -0.15(-0.20%)
Mar 13, 2018 76.75 77.70 75.88 76.35 276,973 +0.05(+0.07%)
Mar 12, 2018 76.35 77.50 75.65 76.30 218,468 +0.20(+0.26%)
Mar 09, 2018 73.35 76.25 73.30 76.10 454,053 +3.55(+4.89%)
Mar 08, 2018 71.30 72.70 68.16 72.55 160,713 +1.45(+2.04%)
Mar 07, 2018 71.95 71.10 272,758 +0.25(+0.35%)
Mar 06, 2018 70.65 71.25 69.75 70.85 130,674 +0.35(+0.50%)
Mar 05, 2018 70.40 71.25 69.55 70.50 247,495 -0.20(-0.28%)
Mar 02, 2018 69.85 71.05 68.16 70.70 267,290 -0.40(-0.56%)
Mar 01, 2018 72.75 73.08 70.55 71.10 273,222 -1.55(-2.13%)
Feb 28, 2018 72.85 74.28 72.05 72.65 362,992 +0.05(+0.07%)
Feb 27, 2018 73.70 74.53 72.50 72.60 187,597 -1.00(-1.36%)
Feb 26, 2018 74.10 74.40 73.20 73.60 125,173 -0.45(-0.61%)
Feb 23, 2018 73.80 74.20 73.00 74.05 126,782 +0.80(+1.09%)
Feb 22, 2018 73.35 73.95 72.70 73.25 148,110 +0.40(+0.55%)
Feb 21, 2018 72.40 74.35 72.35 72.85 121,032 +0.75(+1.04%)
Feb 20, 2018 73.45 73.80 71.45 72.10 172,887 -1.95(-2.63%)
Feb 16, 2018 74.05 74.05 74.05 0 +0.70(+0.95%)
Feb 15, 2018 74.55 74.60 71.90 73.35 233,321 -0.65(-0.88%)
Feb 14, 2018 71.25 74.15 71.00 74.00 196,815 +2.50(+3.50%)
Feb 13, 2018 69.65 72.05 68.47 71.50 175,618 +1.30(+1.85%)
Feb 12, 2018 70.20 72.15 68.30 70.20 229,402 +0.20(+0.29%)
Feb 09, 2018 71.35 71.90 68.85 70.00 238,598 -0.85(-1.20%)
Feb 08, 2018 73.80 73.80 70.80 70.85 296,819 -2.65(-3.61%)
Feb 07, 2018 74.80 73.35 73.50 341,152 +0.15(+0.20%)
Feb 06, 2018 71.45 73.40 70.65 73.35 303,671 -0.90(-1.21%)
Feb 05, 2018 77.05 77.05 73.20 74.25 234,435 -2.80(-3.63%)
Feb 02, 2018 74.20 77.05 71.75 77.05 476,152 +0.45(+0.59%)
Feb 01, 2018 74.90 77.20 74.20 76.60 448,928 +1.05(+1.39%)
Jan 31, 2018 77.15 78.80 75.15 75.55 281,713 -1.20(-1.56%)
Jan 30, 2018 76.70 77.75 76.15 76.75 198,196 -0.45(-0.58%)
Jan 29, 2018 77.90 78.90 77.05 77.20 128,468 -0.95(-1.22%)
Jan 26, 2018 79.85 79.95 78.10 78.15 186,533 -1.45(-1.82%)
Jan 25, 2018 78.40 79.65 77.55 79.60 510,708 +1.75(+2.25%)
Jan 24, 2018 78.30 80.25 77.65 77.85 380,554 -0.35(-0.45%)
Jan 23, 2018 77.65 78.70 77.30 78.20 116,856 +0.35(+0.45%)
Jan 22, 2018 78.20 78.70 77.50 77.85 188,971 -0.25(-0.32%)
Jan 19, 2018 77.75 78.94 77.05 78.10 266,958 +0.35(+0.45%)
Jan 18, 2018 76.15 78.00 75.85 77.75 218,402 +1.60(+2.10%)
Jan 17, 2018 76.30 76.55 75.75 76.15 162,662 +0.60(+0.79%)
Jan 16, 2018 76.55 78.45 75.45 75.55 290,615 -0.30(-0.40%)
Jan 12, 2018 75.85 75.85 75.85 0 +0.10(+0.13%)
Jan 11, 2018 73.95 75.90 73.85 75.75 140,575 +1.75(+2.36%)
Jan 10, 2018 74.25 74.00 271,663 +0.25(+0.34%)
Jan 09, 2018 71.80 74.05 71.80 73.75 251,570 +2.00(+2.79%)
Jan 08, 2018 71.10 71.90 70.70 71.75 227,040 +0.70(+0.99%)
Jan 05, 2018 71.50 71.65 70.10 71.05 180,522 -0.15(-0.21%)
Jan 04, 2018 71.65 72.45 70.80 71.20 168,909 +0.15(+0.21%)
Jan 03, 2018 71.50 71.62 69.40 71.05 244,283 -0.45(-0.63%)
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.