Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 65.35 66.18 62.05 62.29 496,578 -2.92(-4.47%)
Apr 27, 2018 63.41 65.34 62.89 65.21 382,653 +1.60(+2.52%)
Apr 26, 2018 62.30 63.74 61.91 63.60 286,441 +1.38(+2.22%)
Apr 25, 2018 61.75 62.68 61.02 62.22 379,810 +0.42(+0.68%)
Apr 24, 2018 61.85 63.17 61.30 61.80 429,376 +0.49(+0.80%)
Apr 23, 2018 60.83 61.44 59.71 61.31 576,463 +0.66(+1.09%)
Apr 20, 2018 61.66 62.32 60.29 60.65 523,893 -1.05(-1.71%)
Apr 19, 2018 61.43 62.54 60.48 61.70 688,729 +0.33(+0.53%)
Apr 18, 2018 62.01 63.20 61.18 61.38 415,239 -0.33(-0.53%)
Apr 17, 2018 63.38 64.09 61.57 61.70 658,218 -1.37(-2.17%)
Apr 16, 2018 64.37 64.78 62.62 63.07 900,117 -0.79(-1.23%)
Apr 13, 2018 66.73 67.11 63.35 63.86 590,878 -2.66(-3.99%)
Apr 12, 2018 67.81 68.42 66.49 66.52 453,345 -1.04(-1.55%)
Apr 11, 2018 67.64 68.81 67.34 67.56 625,562 -0.55(-0.81%)
Apr 10, 2018 66.57 68.41 65.93 68.11 500,421 +2.57(+3.93%)
Apr 09, 2018 67.04 67.29 65.40 65.54 529,390 -0.86(-1.30%)
Apr 06, 2018 68.78 69.15 65.42 66.40 540,283 -2.80(-4.04%)
Apr 05, 2018 67.68 69.67 67.03 69.20 672,719 +1.87(+2.78%)
Apr 04, 2018 64.37 67.60 64.37 67.33 720,682 +2.24(+3.44%)
Apr 03, 2018 63.92 66.07 63.92 65.09 593,872 +1.02(+1.59%)
Apr 02, 2018 67.13 67.39 63.10 64.07 907,739 -3.06(-4.56%)
Mar 29, 2018 67.13 67.13 67.13 0 +0.64(+0.96%)
Mar 28, 2018 64.03 66.84 64.03 66.49 721,127 +2.66(+4.16%)
Mar 27, 2018 63.89 66.48 63.28 63.84 773,153 -0.05(-0.08%)
Mar 26, 2018 67.21 67.24 63.54 63.89 915,199 -2.56(-3.86%)
Mar 23, 2018 66.77 67.92 66.19 66.45 690,539 -0.33(-0.49%)
Mar 22, 2018 67.01 68.17 66.10 66.77 378,718 -0.60(-0.89%)
Mar 21, 2018 67.36 69.15 67.18 67.37 346,215 -0.03(-0.05%)
Mar 20, 2018 67.30 68.03 66.88 67.41 329,625 +0.15(+0.22%)
Mar 19, 2018 67.47 67.87 65.54 67.26 513,384 -0.11(-0.16%)
Mar 16, 2018 67.12 68.35 66.62 67.36 977,463 +0.23(+0.34%)
Mar 15, 2018 68.67 68.88 66.80 67.14 588,764 -1.13(-1.65%)
Mar 14, 2018 69.73 69.91 67.52 68.27 468,513 -1.02(-1.47%)
Mar 13, 2018 69.89 70.68 68.94 69.28 602,703 -0.59(-0.85%)
Mar 12, 2018 71.19 71.74 68.81 69.88 609,645 -1.52(-2.13%)
Mar 09, 2018 70.93 71.54 69.53 71.40 718,582 +0.86(+1.22%)
Mar 08, 2018 72.95 73.31 70.39 70.54 557,887 -1.89(-2.60%)
Mar 07, 2018 73.30 72.42 516,231 -0.17(-0.23%)
Mar 06, 2018 70.44 73.20 70.10 72.59 817,892 +2.23(+3.17%)
Mar 05, 2018 72.94 73.57 70.22 70.36 1,136,745 -3.05(-4.15%)
Mar 02, 2018 68.41 73.86 67.14 73.41 1,740,104 +4.81(+7.01%)
Mar 01, 2018 68.05 68.82 64.58 68.60 1,270,452 +0.55(+0.81%)
Feb 28, 2018 70.17 71.26 67.97 68.05 1,204,569 -1.13(-1.64%)
Feb 27, 2018 67.00 70.09 65.08 69.18 4,627,909 +10.00(+16.89%)
Feb 26, 2018 60.01 60.63 58.41 59.19 528,741 -0.33(-0.56%)
Feb 23, 2018 59.62 60.12 57.67 59.52 662,027 +0.40(+0.68%)
Feb 22, 2018 59.12 847,951 +1.54(+2.68%)
Feb 21, 2018 57.24 58.95 57.24 57.58 674,249 +0.34(+0.60%)
Feb 20, 2018 57.70 58.14 56.10 57.23 814,848 -0.98(-1.69%)
Feb 16, 2018 58.22 58.22 58.22 0 -0.19(-0.33%)
Feb 15, 2018 57.66 59.29 56.84 58.41 936,671 +1.72(+3.03%)
Feb 14, 2018 53.48 57.18 53.35 56.69 1,015,058 +2.68(+4.96%)
Feb 13, 2018 52.63 54.26 52.39 54.01 578,920 +1.26(+2.39%)
Feb 12, 2018 53.94 54.23 51.64 52.75 799,293 -0.96(-1.79%)
Feb 09, 2018 53.17 54.31 51.25 53.71 846,076 +1.35(+2.58%)
Feb 08, 2018 53.70 54.00 52.51 52.36 541,874 -1.29(-2.41%)
Feb 07, 2018 53.47 55.28 52.95 53.66 663,453 +0.18(+0.34%)
Feb 06, 2018 49.23 53.85 49.23 53.47 870,601 +1.61(+3.11%)
Feb 05, 2018 52.60 54.39 51.76 51.86 644,032 -1.28(-2.41%)
Feb 02, 2018 54.41 55.56 53.07 53.14 699,281 -2.04(-3.69%)
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.