Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 64.71 65.11 64.21 64.25 527,747 -0.28(-0.43%)
Apr 27, 2018 64.52 64.85 63.84 64.53 452,434 +0.02(+0.03%)
Apr 26, 2018 64.69 65.17 63.80 64.51 332,994 +0.14(+0.23%)
Apr 25, 2018 65.24 65.26 63.97 64.36 567,058 -0.94(-1.44%)
Apr 24, 2018 66.00 67.12 63.21 65.30 1,354,535 +2.43(+3.86%)
Apr 23, 2018 63.19 63.37 62.59 62.87 233,130 -0.24(-0.38%)
Apr 20, 2018 63.58 63.64 62.76 63.11 323,120 -0.53(-0.84%)
Apr 19, 2018 63.52 64.10 63.25 63.65 213,846 +0.11(+0.17%)
Apr 18, 2018 63.63 64.00 63.10 63.54 423,787 +0.29(+0.46%)
Apr 17, 2018 63.65 63.80 62.94 63.25 389,640 +0.09(+0.14%)
Apr 16, 2018 62.99 63.38 62.69 63.16 280,568 +0.65(+1.04%)
Apr 13, 2018 63.41 63.46 62.41 62.52 300,877 -0.72(-1.13%)
Apr 12, 2018 63.39 63.69 63.17 63.23 301,103 +0.19(+0.31%)
Apr 11, 2018 62.48 63.44 62.46 63.04 455,491 +0.23(+0.37%)
Apr 10, 2018 63.07 64.00 62.59 62.81 290,073 +0.62(+0.99%)
Apr 09, 2018 62.89 63.38 62.12 62.19 296,514 -0.14(-0.22%)
Apr 06, 2018 63.04 63.59 61.71 62.32 356,602 -1.35(-2.13%)
Apr 05, 2018 63.35 63.84 63.03 63.68 496,406 +0.77(+1.23%)
Apr 04, 2018 61.19 62.99 61.14 62.90 317,308 +0.41(+0.65%)
Apr 03, 2018 61.50 62.59 61.45 62.50 387,356 +1.25(+2.04%)
Apr 02, 2018 62.30 62.43 60.44 61.25 296,836 -1.18(-1.89%)
Mar 29, 2018 62.43 62.43 62.43 0 +0.42(+0.67%)
Mar 28, 2018 62.59 62.68 61.62 62.01 508,709 -0.40(-0.64%)
Mar 27, 2018 63.97 63.97 62.08 62.41 491,654 -1.58(-2.46%)
Mar 26, 2018 63.13 64.13 62.65 63.98 344,534 +1.80(+2.89%)
Mar 23, 2018 62.41 63.50 62.11 62.19 404,650 -0.21(-0.34%)
Mar 22, 2018 63.97 64.10 62.40 62.40 636,778 -2.28(-3.53%)
Mar 21, 2018 64.77 65.46 64.49 64.68 836,744 +0.01(+0.01%)
Mar 20, 2018 64.49 65.33 64.36 64.67 391,917 +0.21(+0.33%)
Mar 19, 2018 64.34 64.52 63.71 64.46 605,243 -0.12(-0.18%)
Mar 16, 2018 65.08 65.45 64.26 64.57 830,990 -0.58(-0.89%)
Mar 15, 2018 64.90 65.36 64.22 65.15 302,440 +0.35(+0.54%)
Mar 14, 2018 66.32 66.32 64.57 64.81 355,458 -1.04(-1.59%)
Mar 13, 2018 66.18 66.45 65.69 65.85 290,128 -0.15(-0.23%)
Mar 12, 2018 66.91 67.19 65.85 66.00 349,529 -0.76(-1.14%)
Mar 09, 2018 66.15 66.95 65.68 66.77 444,979 +1.01(+1.54%)
Mar 08, 2018 65.72 65.84 65.00 65.75 430,804 +0.27(+0.41%)
Mar 07, 2018 65.68 65.48 451,012 +0.44(+0.68%)
Mar 06, 2018 64.66 65.24 64.47 65.04 451,774 +0.42(+0.64%)
Mar 05, 2018 63.20 64.82 63.20 64.62 626,798 +0.92(+1.44%)
Mar 02, 2018 63.19 63.90 62.56 63.70 383,322 +0.07(+0.11%)
Mar 01, 2018 65.16 65.16 63.05 63.64 533,904 -1.39(-2.14%)
Feb 28, 2018 65.18 65.93 64.95 65.03 662,005 -0.04(-0.06%)
Feb 27, 2018 65.47 65.98 65.07 65.07 418,345 -0.30(-0.46%)
Feb 26, 2018 65.36 65.47 64.40 65.37 273,420 +0.24(+0.37%)
Feb 23, 2018 64.44 65.13 64.27 65.13 244,573 +0.96(+1.49%)
Feb 22, 2018 63.96 64.17 561,643 -0.80(-1.23%)
Feb 21, 2018 64.81 65.61 64.67 64.97 667,875 +0.15(+0.24%)
Feb 20, 2018 65.58 65.88 64.66 64.82 649,650 -1.01(-1.53%)
Feb 16, 2018 65.82 65.82 65.82 0 -0.14(-0.21%)
Feb 15, 2018 65.08 65.99 64.64 65.96 482,614 +1.41(+2.19%)
Feb 14, 2018 63.00 64.78 62.82 64.55 564,191 +1.33(+2.11%)
Feb 13, 2018 62.20 63.40 62.16 63.21 734,806 +0.86(+1.38%)
Feb 12, 2018 61.92 62.80 61.27 62.35 503,559 +1.05(+1.72%)
Feb 09, 2018 61.75 62.01 59.79 61.30 639,163 +0.18(+0.30%)
Feb 08, 2018 63.02 63.02 61.11 61.11 538,484 -1.46(-2.33%)
Feb 07, 2018 62.22 63.59 62.07 62.57 568,716 +0.21(+0.34%)
Feb 06, 2018 60.55 62.76 59.77 62.36 792,275 -0.14(-0.22%)
Feb 05, 2018 64.27 64.85 61.22 62.50 616,192 -2.51(-3.86%)
Feb 02, 2018 65.88 65.92 64.78 65.00 542,188 -1.27(-1.92%)
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.