Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 63.71 63.71 63.71 0 +1.30(+2.08%)
Mar 28, 2018 63.89 64.46 62.33 62.41 11,078,758 -1.23(-1.93%)
Mar 27, 2018 64.71 65.50 63.14 63.64 11,457,836 -0.84(-1.30%)
Mar 26, 2018 63.74 64.55 62.43 64.48 10,362,276 +1.42(+2.25%)
Mar 23, 2018 65.66 66.05 62.96 63.06 13,309,621 -2.56(-3.90%)
Mar 22, 2018 66.82 67.51 65.50 65.62 8,923,407 -1.81(-2.68%)
Mar 21, 2018 66.39 68.56 66.16 67.43 8,183,916 +1.04(+1.57%)
Mar 20, 2018 66.87 67.18 66.10 66.39 10,390,441 -0.17(-0.26%)
Mar 19, 2018 67.77 67.86 65.81 66.56 12,864,897 -1.40(-2.06%)
Mar 16, 2018 67.55 68.67 67.38 67.96 17,712,716 +0.08(+0.12%)
Mar 15, 2018 69.09 69.28 67.87 67.88 9,032,509 -1.11(-1.61%)
Mar 14, 2018 70.92 70.92 68.86 68.99 8,393,876 -1.58(-2.24%)
Mar 13, 2018 72.06 72.43 70.55 70.57 11,534,264 -0.77(-1.08%)
Mar 12, 2018 72.24 73.23 71.18 71.34 6,995,446 -0.89(-1.23%)
Mar 09, 2018 70.85 72.27 70.61 72.23 5,267,737 +1.65(+2.34%)
Mar 08, 2018 70.50 70.80 69.70 70.58 5,696,179 +0.41(+0.58%)
Mar 07, 2018 70.47 70.17 7,732,697 -0.62(-0.88%)
Mar 06, 2018 70.11 71.70 69.65 70.79 6,671,060 +1.13(+1.62%)
Mar 05, 2018 67.98 69.99 67.53 69.66 9,278,836 +1.23(+1.80%)
Mar 02, 2018 68.27 68.80 67.65 68.43 9,488,512 -0.33(-0.48%)
Mar 01, 2018 70.14 70.49 68.36 68.76 10,959,140 -1.54(-2.19%)
Feb 28, 2018 72.50 72.96 70.25 70.30 8,150,340 -2.06(-2.85%)
Feb 27, 2018 73.27 73.82 72.36 72.36 6,727,260 -1.70(-2.30%)
Feb 26, 2018 73.42 74.12 73.05 74.06 6,646,957 +0.80(+1.09%)
Feb 23, 2018 72.46 73.37 71.70 73.26 6,021,458 +1.33(+1.85%)
Feb 22, 2018 71.93 6,506,456 +0.97(+1.37%)
Feb 21, 2018 71.50 72.65 70.92 70.96 7,298,741 -0.66(-0.92%)
Feb 20, 2018 71.60 72.18 71.33 71.62 6,742,531 -0.33(-0.46%)
Feb 16, 2018 71.95 71.95 71.95 0 +0.10(+0.14%)
Feb 15, 2018 72.06 72.25 71.23 71.85 6,405,813 +0.52(+0.73%)
Feb 14, 2018 69.99 71.50 69.92 71.33 7,483,265 +0.58(+0.82%)
Feb 13, 2018 71.34 71.75 70.60 70.75 6,616,133 -1.09(-1.52%)
Feb 12, 2018 70.20 72.03 70.17 71.84 10,238,129 +2.36(+3.40%)
Feb 09, 2018 68.86 70.22 67.24 69.48 13,137,503 +1.27(+1.86%)
Feb 08, 2018 70.67 71.48 68.12 68.21 13,077,842 -2.39(-3.39%)
Feb 07, 2018 70.96 72.14 70.52 70.60 11,201,235 -1.29(-1.79%)
Feb 06, 2018 66.63 71.94 66.19 71.89 23,145,768 +3.34(+4.87%)
Feb 05, 2018 70.19 71.87 67.03 68.55 18,828,612 -2.34(-3.30%)
Feb 02, 2018 73.06 73.29 70.64 70.89 12,794,618 -2.61(-3.55%)
Feb 01, 2018 74.68 76.00 73.43 73.50 13,256,918 -2.08(-2.75%)
Jan 31, 2018 75.38 76.05 74.79 75.58 10,163,085 +0.45(+0.60%)
Jan 30, 2018 75.49 75.94 74.92 75.13 7,536,475 -0.74(-0.98%)
Jan 29, 2018 77.02 77.06 75.83 75.87 5,883,117 -1.15(-1.49%)
Jan 26, 2018 76.57 77.02 75.26 77.02 6,201,046 +0.37(+0.48%)
Jan 25, 2018 76.33 76.97 76.21 76.65 6,659,650 +0.64(+0.84%)
Jan 24, 2018 76.28 77.08 75.61 76.01 9,249,714 -0.13(-0.17%)
Jan 23, 2018 75.86 76.37 75.61 76.14 5,663,582 -0.04(-0.05%)
Jan 22, 2018 75.79 76.18 75.29 76.18 6,069,218 +0.17(+0.22%)
Jan 19, 2018 76.49 76.49 75.76 76.01 8,179,008 -0.02(-0.03%)
Jan 18, 2018 75.57 76.65 75.12 76.03 10,220,286 +0.26(+0.34%)
Jan 17, 2018 75.97 76.35 75.09 75.77 7,768,222 +0.82(+1.09%)
Jan 16, 2018 75.76 76.18 74.34 74.95 6,938,862 -0.46(-0.61%)
Jan 12, 2018 75.41 75.41 75.41 0 +0.19(+0.25%)
Jan 11, 2018 74.40 75.13 74.21 75.22 5,956,614 +1.02(+1.37%)
Jan 10, 2018 73.90 74.20 7,134,585 -1.14(-1.51%)
Jan 09, 2018 74.94 76.34 74.66 75.34 7,566,705 +0.18(+0.24%)
Jan 08, 2018 75.34 75.49 74.47 75.16 5,821,393 -0.26(-0.34%)
Jan 05, 2018 74.50 75.54 74.49 75.42 9,140,192 +0.97(+1.30%)
Jan 04, 2018 73.17 74.73 73.14 74.45 9,716,191 +1.40(+1.92%)
Jan 03, 2018 72.01 73.14 71.69 73.05 7,885,495 +1.15(+1.60%)
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.