Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 67.09 67.09 67.09 0 +0.63(+0.95%)
Mar 28, 2018 63.99 66.80 63.99 66.45 721,545 +2.66(+4.16%)
Mar 27, 2018 63.85 66.44 63.24 63.80 773,601 -0.05(-0.08%)
Mar 26, 2018 67.18 67.20 63.50 63.85 915,729 -2.56(-3.86%)
Mar 23, 2018 66.73 67.88 66.15 66.41 690,939 -0.33(-0.49%)
Mar 22, 2018 66.97 68.13 66.06 66.73 378,938 -0.60(-0.89%)
Mar 21, 2018 67.32 69.11 67.14 67.33 346,416 -0.03(-0.05%)
Mar 20, 2018 67.26 67.99 66.84 67.37 329,816 +0.15(+0.22%)
Mar 19, 2018 67.43 67.83 65.50 67.22 513,681 -0.11(-0.16%)
Mar 16, 2018 67.08 68.31 66.58 67.33 978,029 +0.23(+0.34%)
Mar 15, 2018 68.64 68.84 66.76 67.10 589,105 -1.13(-1.65%)
Mar 14, 2018 69.69 69.87 67.49 68.23 468,785 -1.02(-1.47%)
Mar 13, 2018 69.84 70.64 68.90 69.24 603,052 -0.59(-0.85%)
Mar 12, 2018 71.15 71.70 68.77 69.84 609,998 -1.52(-2.13%)
Mar 09, 2018 70.89 71.50 69.49 71.35 718,998 +0.86(+1.22%)
Mar 08, 2018 72.91 73.27 70.35 70.50 558,210 -1.88(-2.60%)
Mar 07, 2018 73.26 72.38 516,530 -0.17(-0.23%)
Mar 06, 2018 70.39 73.16 70.06 72.55 818,365 +2.23(+3.17%)
Mar 05, 2018 72.90 73.53 70.18 70.32 1,137,403 -3.04(-4.15%)
Mar 02, 2018 68.37 73.81 67.10 73.36 1,741,112 +4.80(+7.01%)
Mar 01, 2018 68.01 68.78 64.54 68.56 1,271,188 +0.55(+0.81%)
Feb 28, 2018 70.13 71.22 67.93 68.01 1,205,267 -1.13(-1.64%)
Feb 27, 2018 66.96 70.05 65.04 69.14 4,630,590 +9.99(+16.89%)
Feb 26, 2018 59.97 60.60 58.38 59.15 529,047 -0.33(-0.56%)
Feb 23, 2018 59.59 60.09 57.64 59.49 662,410 +0.40(+0.68%)
Feb 22, 2018 59.09 848,442 +1.54(+2.68%)
Feb 21, 2018 57.21 58.92 57.21 57.54 674,640 +0.34(+0.60%)
Feb 20, 2018 57.67 58.11 56.07 57.20 815,320 -0.98(-1.69%)
Feb 16, 2018 58.19 58.19 58.19 0 -0.19(-0.33%)
Feb 15, 2018 57.63 59.25 56.81 58.38 937,213 +1.72(+3.03%)
Feb 14, 2018 53.45 57.15 53.32 56.66 1,015,646 +2.68(+4.96%)
Feb 13, 2018 52.60 54.23 52.36 53.98 579,256 +1.26(+2.39%)
Feb 12, 2018 53.91 54.20 51.61 52.72 799,756 -0.96(-1.79%)
Feb 09, 2018 53.14 54.27 51.22 53.68 846,566 +1.35(+2.58%)
Feb 08, 2018 53.67 53.97 52.48 52.33 542,188 -1.29(-2.41%)
Feb 07, 2018 53.44 55.25 52.91 53.62 663,837 +0.18(+0.34%)
Feb 06, 2018 49.20 53.82 49.20 53.44 871,105 +1.61(+3.11%)
Feb 05, 2018 52.57 54.36 51.73 51.83 644,405 -1.28(-2.41%)
Feb 02, 2018 54.38 55.53 53.04 53.11 699,687 -2.03(-3.69%)
Feb 01, 2018 55.94 56.52 54.76 55.14 508,491 -1.20(-2.13%)
Jan 31, 2018 56.02 57.11 55.36 56.34 927,588 +0.83(+1.50%)
Jan 30, 2018 57.17 58.04 55.20 55.51 712,692 -2.13(-3.69%)
Jan 29, 2018 57.28 58.72 56.88 57.64 493,191 +0.00(+0.00%)
Jan 26, 2018 57.08 57.93 56.50 57.64 465,884 +0.63(+1.11%)
Jan 25, 2018 58.12 58.14 56.34 57.00 378,541 -0.83(-1.44%)
Jan 24, 2018 58.87 58.94 57.11 57.84 510,862 -1.00(-1.70%)
Jan 23, 2018 58.54 59.14 57.69 58.84 402,458 -0.08(-0.14%)
Jan 22, 2018 58.42 59.23 57.69 58.92 697,001 +0.41(+0.70%)
Jan 19, 2018 58.15 59.21 57.84 58.51 1,011,419 +0.55(+0.95%)
Jan 18, 2018 57.85 58.27 57.03 57.96 647,796 +0.11(+0.19%)
Jan 17, 2018 57.33 58.32 56.61 57.85 685,857 +1.30(+2.30%)
Jan 16, 2018 58.44 58.64 55.89 56.55 852,415 -1.83(-3.13%)
Jan 12, 2018 58.38 58.38 58.38 0 +3.34(+6.06%)
Jan 11, 2018 53.37 55.59 52.92 55.04 884,722 +2.11(+3.99%)
Jan 10, 2018 53.37 52.93 898,727 +1.99(+3.91%)
Jan 09, 2018 50.56 51.09 49.42 50.94 961,836 +0.83(+1.65%)
Jan 08, 2018 49.23 51.04 48.57 50.11 1,139,770 +1.45(+2.98%)
Jan 05, 2018 47.64 48.75 47.34 48.66 534,042 +0.92(+1.92%)
Jan 04, 2018 49.31 49.85 46.60 47.74 1,037,498 -1.78(-3.59%)
Jan 03, 2018 50.82 51.02 48.56 49.52 961,143 -1.03(-2.05%)
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.