Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 76.49 76.49 76.49 0 +2.33(+3.14%)
Mar 28, 2018 75.07 75.22 73.79 74.16 694,851 -1.01(-1.34%)
Mar 27, 2018 76.31 76.31 74.78 75.17 677,592 -0.57(-0.75%)
Mar 26, 2018 75.16 75.99 74.05 75.74 773,612 +2.06(+2.80%)
Mar 23, 2018 74.95 75.71 73.68 73.68 790,398 -0.98(-1.31%)
Mar 22, 2018 78.90 78.97 74.59 74.66 1,131,416 -5.28(-6.61%)
Mar 21, 2018 78.51 80.70 78.44 79.95 402,654 +1.84(+2.35%)
Mar 20, 2018 79.34 79.48 77.82 78.11 824,090 -1.20(-1.51%)
Mar 19, 2018 80.78 80.78 78.65 79.30 365,495 -1.67(-2.06%)
Mar 16, 2018 80.44 82.40 79.30 80.97 891,436 +0.79(+0.98%)
Mar 15, 2018 81.25 81.50 80.11 80.19 545,748 -0.70(-0.86%)
Mar 14, 2018 83.71 83.71 80.70 80.88 652,456 -1.89(-2.28%)
Mar 13, 2018 83.47 84.36 82.73 82.77 628,953 -0.51(-0.61%)
Mar 12, 2018 82.21 83.54 82.21 83.28 526,441 +1.10(+1.34%)
Mar 09, 2018 82.57 82.96 81.43 82.18 545,279 +0.50(+0.61%)
Mar 08, 2018 83.73 83.88 80.82 81.68 558,493 -2.00(-2.39%)
Mar 07, 2018 84.17 81.56 83.68 845,534 +1.31(+1.59%)
Mar 06, 2018 82.96 83.28 81.80 82.36 655,412 -0.29(-0.35%)
Mar 05, 2018 81.65 83.27 81.62 82.66 401,732 +0.31(+0.38%)
Mar 02, 2018 82.48 82.87 80.77 82.35 665,246 -0.72(-0.87%)
Mar 01, 2018 80.70 83.48 80.57 83.07 1,547,573 +3.06(+3.83%)
Feb 28, 2018 82.72 83.13 79.97 80.00 457,906 -2.35(-2.85%)
Feb 27, 2018 82.60 82.89 82.04 82.36 622,004 -0.44(-0.54%)
Feb 26, 2018 82.76 83.12 81.50 82.80 519,589 +0.91(+1.12%)
Feb 23, 2018 81.43 81.93 80.59 81.89 239,465 +0.82(+1.01%)
Feb 22, 2018 81.07 439,043 -0.29(-0.36%)
Feb 21, 2018 82.33 82.79 81.35 81.36 515,686 -0.91(-1.10%)
Feb 20, 2018 83.05 85.15 81.84 82.27 839,032 -1.64(-1.96%)
Feb 16, 2018 83.91 83.91 83.91 0 +2.75(+3.39%)
Feb 15, 2018 83.60 84.10 79.44 81.16 1,306,761 +2.56(+3.25%)
Feb 14, 2018 75.85 78.89 75.67 78.60 505,343 +2.03(+2.65%)
Feb 13, 2018 75.44 76.83 75.30 76.57 476,508 +0.99(+1.31%)
Feb 12, 2018 74.36 76.21 73.68 75.58 567,263 +1.95(+2.65%)
Feb 09, 2018 72.97 73.96 71.28 73.63 516,457 +1.79(+2.50%)
Feb 08, 2018 74.91 74.96 71.81 71.83 335,634 -2.98(-3.98%)
Feb 07, 2018 74.59 75.85 74.59 74.81 434,029 +0.75(+1.02%)
Feb 06, 2018 74.68 70.84 74.06 813,300 +0.33(+0.45%)
Feb 05, 2018 74.96 76.38 72.76 73.73 387,061 -1.72(-2.28%)
Feb 02, 2018 76.71 76.71 75.29 75.44 293,038 -1.92(-2.48%)
Feb 01, 2018 77.33 78.06 76.76 77.36 642,310 -0.35(-0.46%)
Jan 31, 2018 79.28 79.53 77.27 77.72 555,817 -1.04(-1.32%)
Jan 30, 2018 80.40 80.75 78.71 78.75 391,753 -2.09(-2.59%)
Jan 29, 2018 81.15 81.76 80.83 80.85 303,113 -0.51(-0.63%)
Jan 26, 2018 80.74 81.51 80.07 81.36 326,921 +0.62(+0.77%)
Jan 25, 2018 82.20 82.20 80.19 80.74 357,382 -0.77(-0.95%)
Jan 24, 2018 81.40 81.86 80.83 81.51 446,043 +1.13(+1.40%)
Jan 23, 2018 80.76 81.01 79.31 80.39 441,487 -0.45(-0.56%)
Jan 22, 2018 80.60 81.14 80.16 80.84 653,428 +0.18(+0.22%)
Jan 19, 2018 80.96 81.06 80.36 80.66 310,795 -0.23(-0.29%)
Jan 18, 2018 80.76 81.29 80.49 80.89 357,739 +0.18(+0.22%)
Jan 17, 2018 80.84 81.03 80.55 80.71 351,655 +0.04(+0.04%)
Jan 16, 2018 80.52 81.79 79.76 80.68 577,272 +0.43(+0.53%)
Jan 12, 2018 80.25 80.25 80.25 0 -0.34(-0.42%)
Jan 11, 2018 79.69 80.61 79.12 80.59 574,070 +1.72(+2.18%)
Jan 10, 2018 79.10 79.34 78.42 78.87 454,843 -0.04(-0.06%)
Jan 09, 2018 79.64 79.64 78.62 78.91 597,755 -0.66(-0.83%)
Jan 08, 2018 78.75 79.76 77.99 79.57 431,895 +1.09(+1.39%)
Jan 05, 2018 78.80 79.19 77.95 78.48 542,065 -0.34(-0.43%)
Jan 04, 2018 78.84 79.14 78.13 78.82 617,200 +0.50(+0.63%)
Jan 03, 2018 78.08 78.68 77.23 78.32 438,223 +0.34(+0.43%)
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.