Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 59.17 59.17 59.17 0 +1.61(+2.80%)
Mar 28, 2018 58.76 59.19 57.47 57.56 797,626 -1.43(-2.42%)
Mar 27, 2018 59.19 59.54 58.38 58.99 534,913 +0.19(+0.32%)
Mar 26, 2018 57.89 58.90 57.17 58.80 612,377 +1.78(+3.13%)
Mar 23, 2018 59.39 59.63 56.84 57.02 761,358 -2.28(-3.84%)
Mar 22, 2018 59.01 60.73 59.01 59.29 661,745 -0.17(-0.28%)
Mar 21, 2018 58.73 60.08 58.71 59.46 605,071 +0.76(+1.30%)
Mar 20, 2018 59.16 59.58 58.27 58.70 443,341 -0.45(-0.75%)
Mar 19, 2018 59.13 59.43 58.45 59.15 550,375 -0.03(-0.05%)
Mar 16, 2018 59.36 59.88 58.53 59.17 860,685 -0.32(-0.53%)
Mar 15, 2018 59.66 59.89 58.82 59.49 754,537 -0.22(-0.36%)
Mar 14, 2018 60.80 61.01 59.56 59.71 796,848 -0.82(-1.36%)
Mar 13, 2018 61.50 61.50 60.34 60.53 880,028 -0.51(-0.84%)
Mar 12, 2018 62.14 62.84 61.00 61.05 564,799 -1.07(-1.72%)
Mar 09, 2018 61.93 62.71 61.27 62.12 636,651 +0.77(+1.26%)
Mar 08, 2018 61.46 62.31 60.77 61.34 376,311 +0.11(+0.18%)
Mar 07, 2018 60.34 61.23 652,136 -0.61(-0.99%)
Mar 06, 2018 61.27 62.20 60.43 61.85 519,726 +1.26(+2.08%)
Mar 05, 2018 59.92 61.03 59.51 60.59 698,027 +0.46(+0.76%)
Mar 02, 2018 58.99 60.53 56.91 60.14 1,282,593 +0.87(+1.47%)
Mar 01, 2018 61.72 61.74 58.71 59.26 988,036 -2.19(-3.56%)
Feb 28, 2018 62.93 63.00 61.35 61.45 913,839 -1.50(-2.38%)
Feb 27, 2018 63.37 64.29 62.93 62.95 732,827 -0.33(-0.52%)
Feb 26, 2018 63.04 63.60 62.64 63.27 695,000 +0.59(+0.95%)
Feb 23, 2018 63.16 63.46 62.44 62.68 356,759 -0.10(-0.16%)
Feb 22, 2018 63.34 62.40 62.78 499,095 -0.07(-0.11%)
Feb 21, 2018 63.21 63.73 62.57 62.85 482,801 -0.19(-0.30%)
Feb 20, 2018 61.15 63.56 61.08 63.04 948,103 +1.75(+2.86%)
Feb 16, 2018 61.28 61.28 61.28 0 -1.53(-2.44%)
Feb 15, 2018 63.65 63.65 62.42 62.82 492,380 -0.24(-0.38%)
Feb 14, 2018 61.62 63.32 61.62 63.06 815,527 +1.22(+1.97%)
Feb 13, 2018 62.85 63.39 61.72 61.84 1,039,968 -1.45(-2.28%)
Feb 12, 2018 61.28 64.39 60.74 63.28 1,782,758 +3.18(+5.29%)
Feb 09, 2018 61.10 61.47 58.52 60.11 1,668,921 -0.08(-0.13%)
Feb 08, 2018 62.95 63.02 60.17 60.18 1,177,991 -2.54(-4.04%)
Feb 07, 2018 62.90 63.34 61.85 62.72 941,702 -0.17(-0.27%)
Feb 06, 2018 60.12 63.67 60.07 62.89 1,979,590 +0.68(+1.10%)
Feb 05, 2018 63.57 63.96 60.34 62.20 2,141,660 -1.76(-2.76%)
Feb 02, 2018 63.58 64.29 62.91 63.97 2,286,568 -0.10(-0.15%)
Feb 01, 2018 63.62 64.79 63.37 64.07 1,739,029 -0.10(-0.15%)
Jan 31, 2018 65.69 66.41 62.95 64.17 1,841,136 -1.48(-2.25%)
Jan 30, 2018 65.19 66.42 63.90 65.64 2,597,400 -0.48(-0.72%)
Jan 29, 2018 66.28 68.88 65.58 66.12 4,614,164 -5.48(-7.65%)
Jan 26, 2018 71.78 72.37 71.03 71.59 1,563,198 +0.29(+0.40%)
Jan 25, 2018 72.17 72.87 71.01 71.30 1,281,643 -1.02(-1.41%)
Jan 24, 2018 72.14 72.77 71.68 72.32 1,053,787 +0.19(+0.26%)
Jan 23, 2018 72.14 72.44 71.50 72.14 1,788,708 +0.11(+0.15%)
Jan 22, 2018 69.91 72.68 69.19 72.03 2,511,856 +0.79(+1.11%)
Jan 19, 2018 73.36 73.46 71.04 71.24 2,158,022 -2.19(-2.98%)
Jan 18, 2018 75.80 76.18 73.12 73.42 1,947,603 -2.90(-3.80%)
Jan 17, 2018 73.31 76.83 72.98 76.33 7,137,164 -4.78(-5.89%)
Jan 16, 2018 82.10 82.35 80.96 81.10 1,000,139 -0.50(-0.62%)
Jan 12, 2018 81.61 81.61 81.61 0 -0.89(-1.08%)
Jan 11, 2018 80.79 82.56 80.72 82.49 635,622 +1.90(+2.36%)
Jan 10, 2018 81.95 82.08 80.11 80.59 1,202,192 -1.36(-1.66%)
Jan 09, 2018 81.46 83.06 81.46 81.95 858,523 +0.61(+0.75%)
Jan 08, 2018 83.00 83.10 80.85 81.34 839,771 -1.43(-1.73%)
Jan 05, 2018 81.62 83.48 81.34 82.77 862,499 +1.49(+1.83%)
Jan 04, 2018 78.43 81.72 77.96 81.28 2,085,941 +3.83(+4.94%)
Jan 03, 2018 78.45 78.45 77.10 77.45 1,996,510 -0.80(-1.02%)
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.