Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 60.76 60.76 60.76 0 +0.87(+1.45%)
Mar 28, 2018 60.93 61.28 59.52 59.89 5,819,111 -1.01(-1.66%)
Mar 27, 2018 61.22 61.97 60.46 60.90 5,307,448 -0.06(-0.11%)
Mar 26, 2018 60.27 60.99 59.75 60.96 4,847,601 +1.29(+2.16%)
Mar 23, 2018 62.40 62.54 59.67 59.67 6,053,798 -1.66(-2.70%)
Mar 22, 2018 63.67 64.03 61.12 61.33 6,639,067 -0.80(-1.28%)
Mar 21, 2018 62.89 63.14 61.91 62.13 4,948,964 -0.73(-1.16%)
Mar 20, 2018 63.01 63.88 62.73 62.86 4,538,848 +0.20(+0.33%)
Mar 19, 2018 62.23 63.00 62.05 62.66 3,753,156 +0.67(+1.08%)
Mar 16, 2018 61.91 62.14 61.45 61.99 4,269,285 +0.17(+0.27%)
Mar 15, 2018 62.28 62.38 61.78 61.82 3,141,969 -0.21(-0.34%)
Mar 14, 2018 62.69 62.75 61.87 62.03 2,322,542 -0.57(-0.90%)
Mar 13, 2018 62.73 63.27 62.48 62.60 2,404,534 +0.19(+0.31%)
Mar 12, 2018 62.61 62.77 62.18 62.41 2,079,949 -0.10(-0.16%)
Mar 09, 2018 62.07 62.54 61.81 62.51 2,914,485 +0.69(+1.11%)
Mar 08, 2018 61.56 62.04 61.50 61.82 2,549,173 +0.67(+1.09%)
Mar 07, 2018 61.22 60.34 61.15 2,424,208 -0.13(-0.21%)
Mar 06, 2018 60.77 61.28 60.31 61.28 3,208,042 +0.89(+1.47%)
Mar 05, 2018 60.34 61.01 60.05 60.40 3,649,074 +0.20(+0.34%)
Mar 02, 2018 60.88 60.95 59.77 60.19 4,047,138 -0.94(-1.53%)
Mar 01, 2018 61.71 62.35 60.84 61.13 3,019,546 -0.86(-1.39%)
Feb 28, 2018 62.86 63.08 61.98 61.99 3,434,589 -0.54(-0.86%)
Feb 27, 2018 63.68 63.74 62.52 62.53 3,268,065 -1.07(-1.68%)
Feb 26, 2018 63.69 63.91 63.46 63.59 1,774,443 -0.11(-0.17%)
Feb 23, 2018 63.40 63.72 63.21 63.70 2,204,125 +0.52(+0.82%)
Feb 22, 2018 63.08 63.18 2,690,546 -0.86(-1.35%)
Feb 21, 2018 64.50 64.95 63.98 64.05 3,166,303 +0.12(+0.19%)
Feb 20, 2018 63.82 64.41 63.57 63.93 2,030,872 -0.05(-0.07%)
Feb 16, 2018 63.97 63.97 63.97 0 -0.09(-0.14%)
Feb 15, 2018 64.34 64.51 63.79 64.06 2,715,694 -0.29(-0.46%)
Feb 14, 2018 62.84 64.50 62.67 64.36 2,976,954 +1.08(+1.70%)
Feb 13, 2018 63.15 63.58 62.80 63.28 2,229,716 -0.02(-0.03%)
Feb 12, 2018 62.20 63.47 62.19 63.30 3,417,862 +1.56(+2.53%)
Feb 09, 2018 61.95 62.24 59.65 61.73 5,637,351 +0.29(+0.46%)
Feb 08, 2018 64.05 64.05 61.44 61.45 4,001,850 -2.17(-3.41%)
Feb 07, 2018 63.15 64.39 62.94 63.62 3,392,420 -0.14(-0.22%)
Feb 06, 2018 62.07 63.93 61.68 63.76 4,862,600 +0.62(+0.98%)
Feb 05, 2018 64.17 64.74 62.52 63.14 2,740,129 -1.24(-1.93%)
Feb 02, 2018 65.35 65.80 64.20 64.39 2,800,444 -1.07(-1.63%)
Feb 01, 2018 66.21 66.54 65.29 65.45 2,887,772 -0.46(-0.70%)
Jan 31, 2018 66.10 66.43 65.76 65.91 3,948,696 -0.17(-0.25%)
Jan 30, 2018 65.95 66.91 65.93 66.08 3,798,072 -0.14(-0.21%)
Jan 29, 2018 65.76 66.36 65.55 66.22 3,706,279 +0.27(+0.40%)
Jan 26, 2018 65.36 65.96 65.10 65.95 3,054,750 +0.82(+1.26%)
Jan 25, 2018 65.51 65.66 64.78 65.13 3,111,302 -0.38(-0.58%)
Jan 24, 2018 63.86 65.80 63.42 65.51 7,339,654 +2.45(+3.88%)
Jan 23, 2018 63.26 64.05 62.99 63.06 4,551,837 -0.32(-0.51%)
Jan 22, 2018 63.13 63.42 62.64 63.38 4,075,807 +0.28(+0.44%)
Jan 19, 2018 63.82 63.99 62.89 63.11 4,451,441 -0.42(-0.67%)
Jan 18, 2018 64.03 64.10 63.37 63.53 2,706,008 -0.40(-0.62%)
Jan 17, 2018 63.11 64.06 63.00 63.93 3,584,682 +0.86(+1.36%)
Jan 16, 2018 63.88 64.18 62.78 63.07 3,980,659 -1.08(-1.68%)
Jan 12, 2018 64.15 64.15 64.15 0 +0.82(+1.29%)
Jan 11, 2018 63.35 63.64 62.73 63.33 2,859,898 +0.78(+1.25%)
Jan 10, 2018 62.77 63.40 62.47 62.54 3,586,120 +0.29(+0.47%)
Jan 09, 2018 61.79 62.60 61.56 62.25 3,769,962 +1.45(+2.39%)
Jan 08, 2018 60.95 61.03 60.70 60.80 2,202,157 -0.23(-0.38%)
Jan 05, 2018 61.67 61.78 60.93 61.03 4,121,382 -0.51(-0.82%)
Jan 04, 2018 61.58 61.77 61.17 61.53 3,313,929 -0.05(-0.07%)
Jan 03, 2018 61.43 61.79 60.81 61.58 3,050,667 +0.14(+0.22%)
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.