Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 64.41 64.81 63.92 63.95 530,178 -0.28(-0.43%)
Apr 27, 2018 64.22 64.56 63.55 64.23 454,518 +0.02(+0.03%)
Apr 26, 2018 64.39 64.87 63.51 64.21 334,528 +0.14(+0.23%)
Apr 25, 2018 64.94 64.96 63.67 64.07 569,670 -0.93(-1.44%)
Apr 24, 2018 65.70 66.81 62.92 65.00 1,360,775 +2.41(+3.86%)
Apr 23, 2018 62.90 63.08 62.31 62.58 234,204 -0.24(-0.38%)
Apr 20, 2018 63.29 63.34 62.47 62.83 324,608 -0.53(-0.84%)
Apr 19, 2018 63.23 63.81 62.96 63.35 214,831 +0.11(+0.17%)
Apr 18, 2018 63.34 63.71 62.81 63.25 425,739 +0.29(+0.46%)
Apr 17, 2018 63.35 63.51 62.65 62.96 391,435 +0.09(+0.14%)
Apr 16, 2018 62.70 63.09 62.40 62.87 281,860 +0.64(+1.04%)
Apr 13, 2018 63.12 63.17 62.12 62.23 302,263 -0.71(-1.13%)
Apr 12, 2018 63.09 63.40 62.88 62.94 302,490 +0.19(+0.31%)
Apr 11, 2018 62.19 63.15 62.17 62.75 457,589 +0.23(+0.37%)
Apr 10, 2018 62.78 63.71 62.31 62.52 291,409 +0.62(+0.99%)
Apr 09, 2018 62.60 63.09 61.83 61.90 297,879 -0.13(-0.22%)
Apr 06, 2018 62.75 63.30 61.43 62.04 358,245 -1.35(-2.13%)
Apr 05, 2018 63.06 63.55 62.74 63.38 498,693 +0.77(+1.23%)
Apr 04, 2018 60.91 62.70 60.86 62.61 318,770 +0.40(+0.65%)
Apr 03, 2018 61.22 62.31 61.17 62.21 389,140 +1.24(+2.04%)
Apr 02, 2018 62.02 62.14 60.16 60.97 298,204 -1.17(-1.89%)
Mar 29, 2018 62.14 62.14 62.14 0 +0.41(+0.67%)
Mar 28, 2018 62.31 62.39 61.33 61.73 511,052 -0.39(-0.64%)
Mar 27, 2018 63.68 63.68 61.80 62.12 493,919 -1.57(-2.46%)
Mar 26, 2018 62.84 63.84 62.36 63.69 346,121 +1.79(+2.89%)
Mar 23, 2018 62.12 63.21 61.82 61.90 406,514 -0.21(-0.34%)
Mar 22, 2018 63.68 63.81 62.11 62.11 639,711 -2.27(-3.53%)
Mar 21, 2018 64.47 65.16 64.20 64.38 840,598 +0.01(+0.01%)
Mar 20, 2018 64.19 65.03 64.07 64.37 393,723 +0.21(+0.33%)
Mar 19, 2018 64.05 64.22 63.42 64.16 608,031 -0.12(-0.18%)
Mar 16, 2018 64.78 65.15 63.96 64.28 834,818 -0.58(-0.89%)
Mar 15, 2018 64.61 65.06 63.92 64.86 303,833 +0.35(+0.54%)
Mar 14, 2018 66.02 66.02 64.28 64.51 357,096 -1.04(-1.59%)
Mar 13, 2018 65.88 66.14 65.39 65.55 291,464 -0.15(-0.23%)
Mar 12, 2018 66.61 66.89 65.55 65.70 351,139 -0.76(-1.14%)
Mar 09, 2018 65.85 66.64 65.37 66.46 447,029 +1.01(+1.54%)
Mar 08, 2018 65.42 65.54 64.71 65.45 432,788 +0.27(+0.41%)
Mar 07, 2018 65.37 65.18 453,090 +0.44(+0.68%)
Mar 06, 2018 64.36 64.94 64.17 64.74 453,856 +0.41(+0.64%)
Mar 05, 2018 62.91 64.52 62.91 64.33 629,685 +0.91(+1.44%)
Mar 02, 2018 62.90 63.60 62.28 63.41 385,087 +0.07(+0.11%)
Mar 01, 2018 64.86 64.86 62.76 63.34 536,363 -1.39(-2.14%)
Feb 28, 2018 64.88 65.62 64.65 64.73 665,054 -0.04(-0.06%)
Feb 27, 2018 65.17 65.67 64.77 64.77 420,272 -0.30(-0.46%)
Feb 26, 2018 65.06 65.17 64.10 65.07 274,679 +0.24(+0.37%)
Feb 23, 2018 64.14 64.83 63.98 64.83 245,700 +0.95(+1.49%)
Feb 22, 2018 63.66 63.87 564,230 -0.80(-1.23%)
Feb 21, 2018 64.51 65.31 64.37 64.67 670,952 +0.15(+0.24%)
Feb 20, 2018 65.28 65.58 64.36 64.52 652,642 -1.00(-1.53%)
Feb 16, 2018 65.52 65.52 65.52 0 -0.13(-0.21%)
Feb 15, 2018 64.78 65.68 64.35 65.65 484,837 +1.40(+2.19%)
Feb 14, 2018 62.71 64.48 62.53 64.25 566,789 +1.33(+2.11%)
Feb 13, 2018 61.91 63.10 61.87 62.92 738,191 +0.86(+1.38%)
Feb 12, 2018 61.63 62.51 60.99 62.07 505,879 +1.05(+1.72%)
Feb 09, 2018 61.47 61.73 59.52 61.02 642,107 +0.18(+0.30%)
Feb 08, 2018 62.73 62.73 60.83 60.83 540,965 -1.45(-2.33%)
Feb 07, 2018 61.93 63.30 61.78 62.29 571,336 +0.21(+0.34%)
Feb 06, 2018 60.28 62.47 59.50 62.07 795,924 -0.13(-0.22%)
Feb 05, 2018 63.98 64.55 60.94 62.21 619,030 -2.50(-3.86%)
Feb 02, 2018 65.58 65.62 64.49 64.71 544,686 -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.