Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 71.75 71.75 71.75 0 +1.47(+2.09%)
Mar 28, 2018 71.78 71.82 69.95 70.28 2,239,033 -1.39(-1.94%)
Mar 27, 2018 73.22 73.22 71.17 71.67 2,814,490 -1.24(-1.70%)
Mar 26, 2018 71.83 73.11 70.81 72.91 2,602,611 +1.07(+1.48%)
Mar 23, 2018 72.57 73.29 71.73 71.84 5,600,204 -0.46(-0.64%)
Mar 22, 2018 74.51 74.51 72.19 72.30 4,329,623 -2.99(-3.97%)
Mar 21, 2018 76.13 76.13 74.75 75.29 4,119,648 -0.61(-0.81%)
Mar 20, 2018 73.40 76.51 73.12 75.91 6,883,421 +2.93(+4.01%)
Mar 19, 2018 72.92 73.10 72.14 72.98 1,531,918 -0.13(-0.18%)
Mar 16, 2018 72.46 73.35 72.00 73.11 2,286,287 +0.70(+0.97%)
Mar 15, 2018 72.56 72.89 71.92 72.41 1,016,905 +0.09(+0.12%)
Mar 14, 2018 74.01 74.01 72.08 72.32 1,433,405 -1.18(-1.61%)
Mar 13, 2018 74.69 75.11 73.19 73.50 1,172,541 -0.64(-0.87%)
Mar 12, 2018 74.94 74.94 73.69 74.14 1,299,495 -0.87(-1.16%)
Mar 09, 2018 73.66 75.21 73.56 75.01 1,437,589 +1.83(+2.50%)
Mar 08, 2018 72.90 73.23 72.11 73.19 985,132 +0.50(+0.68%)
Mar 07, 2018 71.67 72.69 1,136,395 -0.37(-0.50%)
Mar 06, 2018 72.45 73.17 72.27 73.06 1,500,105 +1.05(+1.46%)
Mar 05, 2018 72.26 70.89 72.00 1,429,322 +0.44(+0.61%)
Mar 02, 2018 71.00 71.82 70.69 71.57 1,390,151 +0.05(+0.07%)
Mar 01, 2018 73.02 73.27 71.15 71.51 1,682,251 -1.61(-2.20%)
Feb 28, 2018 74.77 74.85 73.11 73.12 1,276,564 -1.34(-1.80%)
Feb 27, 2018 76.17 76.45 74.41 74.47 1,654,068 -1.45(-1.91%)
Feb 26, 2018 75.24 76.06 74.79 75.91 1,586,125 +1.21(+1.62%)
Feb 23, 2018 74.76 74.76 73.42 74.71 1,045,832 +0.49(+0.66%)
Feb 22, 2018 74.91 73.08 74.22 2,023,626 +1.51(+2.08%)
Feb 21, 2018 72.88 74.38 72.68 72.71 969,108 -0.17(-0.23%)
Feb 20, 2018 73.29 73.71 72.57 72.87 1,003,904 -0.73(-0.99%)
Feb 16, 2018 73.60 73.60 73.60 0 -0.28(-0.37%)
Feb 15, 2018 73.50 73.91 72.63 73.88 1,400,129 +1.38(+1.91%)
Feb 14, 2018 69.97 72.75 69.97 72.49 1,616,344 +1.14(+1.60%)
Feb 13, 2018 71.11 71.73 70.78 71.35 1,142,778 -0.11(-0.15%)
Feb 12, 2018 71.46 72.25 70.79 71.46 1,447,741 +0.67(+0.95%)
Feb 09, 2018 70.92 71.62 68.60 70.79 2,442,045 +0.84(+1.20%)
Feb 08, 2018 72.75 72.75 69.90 69.96 2,135,421 -2.71(-3.72%)
Feb 07, 2018 72.40 73.78 72.13 72.66 2,031,693 +0.07(+0.09%)
Feb 06, 2018 71.29 73.08 69.58 72.60 2,912,348 -0.12(-0.17%)
Feb 05, 2018 74.79 75.90 71.93 72.72 2,028,770 -2.34(-3.12%)
Feb 02, 2018 76.39 76.47 74.81 75.06 2,137,950 -1.54(-2.01%)
Feb 01, 2018 76.86 77.81 76.05 76.60 2,841,071 -0.63(-0.82%)
Jan 31, 2018 77.92 79.31 76.86 77.24 3,488,233 -0.61(-0.78%)
Jan 30, 2018 74.70 78.13 73.51 77.85 4,903,044 +2.45(+3.25%)
Jan 29, 2018 76.15 76.70 75.25 75.40 2,368,697 -0.99(-1.29%)
Jan 26, 2018 76.25 76.41 75.56 76.39 1,449,178 +0.44(+0.58%)
Jan 25, 2018 76.50 76.69 75.45 75.94 1,953,530 -0.25(-0.33%)
Jan 24, 2018 77.08 77.38 75.66 76.20 1,076,742 -0.57(-0.74%)
Jan 23, 2018 75.90 77.05 75.90 76.76 1,398,148 +0.52(+0.69%)
Jan 22, 2018 76.04 76.36 75.31 76.24 1,067,973 +0.31(+0.41%)
Jan 19, 2018 75.87 76.32 75.69 75.93 1,691,308 +0.31(+0.40%)
Jan 18, 2018 75.99 75.99 75.16 75.62 757,391 -0.25(-0.34%)
Jan 17, 2018 75.54 76.24 75.08 75.88 1,143,154 +0.71(+0.95%)
Jan 16, 2018 76.29 76.29 74.71 75.16 1,107,855 -0.57(-0.75%)
Jan 12, 2018 75.73 75.73 75.73 0 +0.46(+0.61%)
Jan 11, 2018 75.03 75.43 74.59 75.27 1,048,919 +0.59(+0.79%)
Jan 10, 2018 74.57 74.68 940,346 -0.98(-1.30%)
Jan 09, 2018 74.71 75.77 74.67 75.67 1,234,219 +1.17(+1.57%)
Jan 08, 2018 74.43 74.79 74.24 74.49 1,299,574 +0.04(+0.06%)
Jan 05, 2018 75.32 75.36 74.13 74.45 1,609,310 -0.52(-0.70%)
Jan 04, 2018 74.90 75.46 74.53 74.97 1,352,815 +0.43(+0.58%)
Jan 03, 2018 73.94 74.72 73.45 74.55 1,175,408 +0.60(+0.81%)
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.