Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 71.82 71.82 71.82 0 +1.24(+1.76%)
Mar 28, 2018 70.92 71.56 69.92 70.58 2,247,374 -0.12(-0.17%)
Mar 27, 2018 72.43 72.89 70.15 70.70 2,587,480 -1.28(-1.78%)
Mar 26, 2018 70.06 72.24 69.91 71.98 2,236,783 +3.33(+4.85%)
Mar 23, 2018 71.31 71.49 68.51 68.65 2,183,918 -2.30(-3.24%)
Mar 22, 2018 73.37 73.54 70.70 70.95 3,625,563 -3.17(-4.27%)
Mar 21, 2018 73.82 75.24 73.50 74.11 1,964,680 +0.32(+0.44%)
Mar 20, 2018 73.90 74.51 73.51 73.79 1,805,728 +0.40(+0.54%)
Mar 19, 2018 73.85 74.23 72.37 73.39 1,252,455 -0.68(-0.92%)
Mar 16, 2018 73.99 74.72 73.51 74.08 3,624,730 +0.67(+0.91%)
Mar 15, 2018 73.55 74.03 72.80 73.41 1,551,354 +0.25(+0.34%)
Mar 14, 2018 74.73 74.73 72.86 73.16 1,484,396 -1.03(-1.39%)
Mar 13, 2018 75.76 75.76 73.82 74.20 2,198,984 -1.06(-1.41%)
Mar 12, 2018 76.36 76.63 75.05 75.26 2,211,582 -1.04(-1.36%)
Mar 09, 2018 75.65 76.45 75.03 76.29 1,835,691 +1.40(+1.86%)
Mar 08, 2018 75.87 76.08 73.64 74.90 2,006,964 -0.62(-0.82%)
Mar 07, 2018 75.61 74.17 75.52 1,526,687 +0.39(+0.52%)
Mar 06, 2018 74.34 75.26 73.55 75.13 1,553,501 +1.34(+1.82%)
Mar 05, 2018 72.76 74.23 71.77 73.78 2,271,645 +0.42(+0.57%)
Mar 02, 2018 71.79 73.58 71.20 73.37 2,440,604 +1.02(+1.40%)
Mar 01, 2018 72.57 73.05 71.32 72.35 3,448,116 -0.22(-0.30%)
Feb 28, 2018 74.08 74.78 72.57 72.57 2,427,611 -1.04(-1.41%)
Feb 27, 2018 74.27 75.93 73.55 73.61 1,625,687 -0.79(-1.06%)
Feb 26, 2018 74.11 74.40 73.30 74.40 1,640,556 +0.74(+1.00%)
Feb 23, 2018 72.55 73.69 72.38 73.66 1,428,463 +1.50(+2.08%)
Feb 22, 2018 71.95 72.16 1,420,848 -1.30(-1.77%)
Feb 21, 2018 72.67 74.49 72.67 73.46 1,371,695 +0.90(+1.24%)
Feb 20, 2018 72.70 73.59 72.13 72.55 1,251,029 -0.46(-0.63%)
Feb 16, 2018 73.02 73.02 73.02 0 +0.11(+0.15%)
Feb 15, 2018 73.08 73.37 72.42 72.90 1,710,456 +0.20(+0.28%)
Feb 14, 2018 69.93 72.81 69.93 72.70 2,314,479 +2.66(+3.79%)
Feb 13, 2018 69.01 70.16 68.82 70.05 1,405,528 +0.40(+0.58%)
Feb 12, 2018 68.81 70.40 68.45 69.64 2,150,162 +1.26(+1.84%)
Feb 09, 2018 68.02 68.99 65.94 68.38 2,289,675 +1.81(+2.72%)
Feb 08, 2018 69.85 69.85 66.54 66.57 2,040,368 -3.28(-4.70%)
Feb 07, 2018 68.76 71.01 68.74 69.85 2,561,238 +0.60(+0.87%)
Feb 06, 2018 66.20 69.54 66.00 69.25 2,809,263 +0.77(+1.13%)
Feb 05, 2018 69.78 70.93 67.42 68.47 2,178,888 -2.41(-3.40%)
Feb 02, 2018 72.40 73.28 70.72 70.88 2,589,227 -1.55(-2.13%)
Feb 01, 2018 71.03 72.43 70.87 72.43 1,604,566 +1.35(+1.90%)
Jan 31, 2018 70.87 71.42 70.75 71.08 1,452,504 +0.34(+0.49%)
Jan 30, 2018 70.45 71.02 70.19 70.73 1,347,256 -0.29(-0.41%)
Jan 29, 2018 71.25 72.05 70.98 71.02 1,189,724 -0.49(-0.69%)
Jan 26, 2018 70.95 71.57 70.58 71.52 1,432,643 +0.83(+1.17%)
Jan 25, 2018 71.43 71.60 70.43 70.69 2,149,005 -0.62(-0.87%)
Jan 24, 2018 71.29 71.64 70.72 71.31 1,970,479 +0.21(+0.29%)
Jan 23, 2018 70.85 71.41 70.40 71.10 1,989,286 +0.03(+0.04%)
Jan 22, 2018 70.95 71.16 70.37 71.07 2,518,549 +0.16(+0.23%)
Jan 19, 2018 70.00 71.11 70.00 70.90 3,360,043 +0.88(+1.26%)
Jan 18, 2018 71.11 71.36 69.78 70.02 1,746,701 -0.71(-1.00%)
Jan 17, 2018 70.31 70.94 69.40 70.73 2,472,020 +0.72(+1.03%)
Jan 16, 2018 69.33 71.28 69.33 70.01 3,183,891 +0.56(+0.81%)
Jan 12, 2018 69.45 69.45 69.45 0 +0.39(+0.56%)
Jan 11, 2018 68.57 69.07 68.35 69.06 2,724,632 +0.90(+1.33%)
Jan 10, 2018 67.76 68.99 67.67 68.16 1,841,306 +0.70(+1.04%)
Jan 09, 2018 66.42 68.00 66.25 67.46 2,683,490 +1.23(+1.86%)
Jan 08, 2018 65.87 66.42 65.74 66.22 1,855,772 +0.19(+0.28%)
Jan 05, 2018 66.06 66.11 65.44 66.04 1,736,379 +0.72(+1.10%)
Jan 04, 2018 65.09 66.05 64.97 65.32 1,808,482 +0.72(+1.12%)
Jan 03, 2018 64.57 64.90 64.21 64.60 1,645,259 -0.02(-0.03%)
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.