Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 61.29 61.29 61.29 0 +1.25(+2.09%)
Mar 28, 2018 59.63 61.01 59.47 60.04 4,332,765 +0.72(+1.21%)
Mar 27, 2018 61.01 61.01 59.02 59.32 3,538,090 -1.55(-2.55%)
Mar 26, 2018 59.46 61.26 59.37 60.87 3,998,197 +2.48(+4.24%)
Mar 23, 2018 59.05 60.04 58.37 58.40 3,796,456 -0.50(-0.85%)
Mar 22, 2018 59.46 59.88 58.66 58.90 3,639,408 -1.04(-1.74%)
Mar 21, 2018 60.88 61.14 59.91 59.94 4,022,915 -1.01(-1.65%)
Mar 20, 2018 59.44 61.11 59.44 60.94 4,573,318 +1.31(+2.20%)
Mar 19, 2018 60.54 60.70 59.43 59.63 3,793,081 -1.04(-1.72%)
Mar 16, 2018 60.05 61.02 59.73 60.67 6,291,623 +0.64(+1.07%)
Mar 15, 2018 60.74 61.21 59.98 60.03 4,354,887 -0.79(-1.30%)
Mar 14, 2018 62.61 62.64 60.69 60.82 5,927,107 -1.41(-2.27%)
Mar 13, 2018 63.19 63.82 61.94 62.23 4,167,993 -0.46(-0.74%)
Mar 12, 2018 64.23 64.56 61.43 62.69 3,610,982 -1.54(-2.40%)
Mar 09, 2018 64.28 64.36 62.82 64.23 3,810,932 +0.50(+0.78%)
Mar 08, 2018 64.46 64.62 63.22 63.74 4,166,197 -0.34(-0.53%)
Mar 07, 2018 63.42 64.08 6,313,141 -2.72(-4.08%)
Mar 06, 2018 65.59 67.28 65.59 66.80 4,994,119 +1.49(+2.28%)
Mar 05, 2018 63.40 65.70 63.09 65.31 7,041,868 +1.76(+2.77%)
Mar 02, 2018 65.13 65.42 62.88 63.55 7,963,076 -1.97(-3.00%)
Mar 01, 2018 64.78 66.16 63.28 65.52 15,358,603 +2.49(+3.95%)
Feb 28, 2018 62.67 64.33 62.34 63.03 5,791,272 +0.83(+1.33%)
Feb 27, 2018 63.55 63.89 61.88 62.21 5,048,338 -0.94(-1.49%)
Feb 26, 2018 64.10 64.61 63.09 63.15 4,269,071 -0.52(-0.82%)
Feb 23, 2018 62.73 63.80 62.33 63.67 2,666,699 +1.64(+2.64%)
Feb 22, 2018 61.88 62.03 2,839,471 +0.44(+0.71%)
Feb 21, 2018 62.86 63.43 61.55 61.60 3,272,793 -0.98(-1.57%)
Feb 20, 2018 63.20 63.90 62.41 62.58 3,053,781 -1.10(-1.72%)
Feb 16, 2018 63.68 63.68 63.68 0 -0.12(-0.19%)
Feb 15, 2018 63.57 63.80 62.81 63.80 2,589,374 +0.70(+1.10%)
Feb 14, 2018 60.68 63.35 60.40 63.10 4,140,400 +2.11(+3.45%)
Feb 13, 2018 60.96 61.68 60.65 61.00 2,941,525 -0.22(-0.36%)
Feb 12, 2018 61.88 62.01 60.00 61.21 3,743,897 -0.36(-0.58%)
Feb 09, 2018 60.48 62.14 58.80 61.57 3,900,961 +1.71(+2.86%)
Feb 08, 2018 62.12 62.71 59.84 59.86 4,038,333 -2.15(-3.47%)
Feb 07, 2018 61.01 62.75 60.80 62.01 3,985,852 +0.84(+1.37%)
Feb 06, 2018 57.93 61.52 56.60 61.17 5,342,288 +0.85(+1.41%)
Feb 05, 2018 61.38 62.61 59.87 60.32 4,676,096 -1.67(-2.70%)
Feb 02, 2018 63.14 63.50 61.80 61.99 5,792,616 -1.62(-2.54%)
Feb 01, 2018 63.15 64.69 62.88 63.61 3,666,162 +0.03(+0.05%)
Jan 31, 2018 65.57 65.63 63.06 63.57 5,663,327 -2.81(-4.23%)
Jan 30, 2018 66.30 66.57 65.89 66.38 3,404,235 -0.26(-0.39%)
Jan 29, 2018 67.37 67.76 66.56 66.64 2,976,233 -1.10(-1.62%)
Jan 26, 2018 66.53 67.77 66.45 67.74 3,601,566 +1.37(+2.07%)
Jan 25, 2018 66.19 66.40 65.42 66.37 4,058,717 -0.45(-0.68%)
Jan 24, 2018 67.45 67.67 66.24 66.82 2,824,131 -0.64(-0.94%)
Jan 23, 2018 67.90 68.38 67.17 67.45 2,809,176 -0.47(-0.69%)
Jan 22, 2018 66.96 67.96 66.61 67.92 2,605,755 +1.04(+1.56%)
Jan 19, 2018 65.35 67.06 65.07 66.88 3,959,928 +1.89(+2.91%)
Jan 18, 2018 64.62 65.04 64.30 64.99 3,099,122 +0.37(+0.58%)
Jan 17, 2018 62.88 64.93 62.88 64.62 3,677,156 +1.62(+2.57%)
Jan 16, 2018 64.20 64.38 62.48 63.00 4,307,516 -0.74(-1.16%)
Jan 12, 2018 63.74 63.74 63.74 0 +1.34(+2.15%)
Jan 11, 2018 61.11 62.67 60.85 62.40 3,224,802 +1.19(+1.95%)
Jan 10, 2018 60.34 61.67 60.08 61.21 3,150,228 +0.49(+0.80%)
Jan 09, 2018 60.85 61.10 60.17 60.72 3,257,137 +0.08(+0.13%)
Jan 08, 2018 59.76 61.01 59.53 60.64 4,157,771 +0.71(+1.19%)
Jan 05, 2018 59.08 60.02 58.70 59.93 4,729,155 +1.38(+2.36%)
Jan 04, 2018 59.91 60.05 57.53 58.54 5,968,263 -0.97(-1.64%)
Jan 03, 2018 60.20 60.38 59.29 59.52 4,096,073 -0.66(-1.10%)
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.