Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 74.97 75.08 73.14 73.15 6,077,608 -1.50(-2.01%)
Apr 27, 2018 74.44 75.10 74.33 74.64 3,557,293 +0.16(+0.22%)
Apr 26, 2018 73.46 75.39 73.46 74.48 5,606,761 +1.27(+1.74%)
Apr 25, 2018 72.42 74.27 72.19 73.21 5,961,810 +0.95(+1.31%)
Apr 24, 2018 73.24 73.53 71.20 72.26 7,087,702 -0.10(-0.14%)
Apr 23, 2018 71.67 72.44 71.43 72.36 4,450,954 +1.03(+1.44%)
Apr 20, 2018 71.86 72.10 71.12 71.33 6,011,783 -0.62(-0.87%)
Apr 19, 2018 71.24 71.95 70.87 71.95 5,530,013 +0.03(+0.04%)
Apr 18, 2018 72.14 72.40 71.81 71.93 4,722,706 -0.18(-0.25%)
Apr 17, 2018 72.69 72.76 71.72 72.11 4,192,153 -0.18(-0.25%)
Apr 16, 2018 72.59 72.86 71.88 72.29 3,040,186 +0.36(+0.50%)
Apr 13, 2018 72.07 72.59 71.49 71.93 2,939,735 +0.39(+0.54%)
Apr 12, 2018 71.45 71.89 71.11 71.54 2,351,023 +0.51(+0.71%)
Apr 11, 2018 70.69 71.19 70.48 71.03 3,136,559 -0.44(-0.62%)
Apr 10, 2018 70.46 71.89 70.44 71.48 4,053,400 +1.70(+2.43%)
Apr 09, 2018 69.72 70.69 68.87 69.78 5,960,108 +0.44(+0.64%)
Apr 06, 2018 70.54 70.58 68.84 69.34 4,447,593 -1.60(-2.25%)
Apr 05, 2018 70.84 71.14 70.46 70.93 2,406,134 +0.02(+0.03%)
Apr 04, 2018 69.31 71.12 69.21 70.92 3,349,585 +0.96(+1.37%)
Apr 03, 2018 68.80 70.01 68.44 69.96 4,001,828 +1.66(+2.43%)
Apr 02, 2018 69.36 69.75 68.03 68.30 6,963,267 -1.51(-2.16%)
Mar 29, 2018 69.81 69.81 69.81 0 +0.32(+0.47%)
Mar 28, 2018 68.62 70.07 68.61 69.48 4,718,784 +1.22(+1.78%)
Mar 27, 2018 68.65 69.11 67.79 68.26 4,511,668 -0.47(-0.68%)
Mar 26, 2018 68.22 68.78 67.35 68.73 3,866,627 +1.28(+1.90%)
Mar 23, 2018 69.27 69.32 67.23 67.45 4,763,790 -1.60(-2.31%)
Mar 22, 2018 69.98 70.38 68.94 69.05 4,230,360 -1.54(-2.19%)
Mar 21, 2018 70.79 71.28 70.40 70.59 4,490,962 -0.12(-0.17%)
Mar 20, 2018 71.31 71.46 70.24 70.71 4,371,135 -0.32(-0.46%)
Mar 19, 2018 72.29 72.36 70.52 71.03 5,671,370 -1.59(-2.19%)
Mar 16, 2018 71.46 72.62 71.39 72.62 9,228,374 +1.57(+2.21%)
Mar 15, 2018 70.90 72.05 70.79 71.05 4,333,736 +0.23(+0.33%)
Mar 14, 2018 71.76 70.39 70.82 3,511,174 -0.60(-0.83%)
Mar 13, 2018 71.35 72.06 71.07 71.41 5,390,060 +0.10(+0.14%)
Mar 12, 2018 72.03 72.12 70.93 71.31 5,607,728 -0.51(-0.72%)
Mar 09, 2018 71.53 72.14 71.17 71.83 4,876,128 +0.65(+0.91%)
Mar 08, 2018 70.06 71.30 69.90 71.18 3,847,806 +1.31(+1.87%)
Mar 07, 2018 70.02 69.87 2,512,077 +0.23(+0.32%)
Mar 06, 2018 70.25 70.38 69.36 69.64 3,284,077 -0.46(-0.66%)
Mar 05, 2018 69.38 70.45 69.21 70.10 4,230,031 +0.42(+0.61%)
Mar 02, 2018 68.91 70.01 68.86 69.68 3,565,236 +0.66(+0.95%)
Mar 01, 2018 69.53 69.81 68.15 69.02 6,936,403 -0.47(-0.68%)
Feb 28, 2018 71.08 71.44 69.48 69.49 6,786,791 -1.52(-2.13%)
Feb 27, 2018 72.32 72.37 71.00 71.01 5,386,973 -1.34(-1.85%)
Feb 26, 2018 71.27 72.60 71.25 72.34 6,662,355 +1.29(+1.82%)
Feb 23, 2018 70.13 71.15 70.05 71.05 5,730,415 +1.41(+2.02%)
Feb 22, 2018 69.64 8,520,253 -0.32(-0.46%)
Feb 21, 2018 70.01 71.05 69.97 69.97 4,290,517 +0.00(+0.00%)
Feb 20, 2018 70.54 71.01 69.64 69.97 3,541,186 -1.28(-1.80%)
Feb 16, 2018 71.25 71.25 71.25 0 +0.86(+1.22%)
Feb 15, 2018 70.15 70.51 69.50 70.39 5,331,930 +0.89(+1.29%)
Feb 14, 2018 68.04 69.64 67.98 69.50 4,833,581 +1.25(+1.83%)
Feb 13, 2018 68.08 68.59 67.84 68.25 4,512,225 -0.04(-0.05%)
Feb 12, 2018 68.67 69.05 67.35 68.29 7,205,918 +0.02(+0.03%)
Feb 09, 2018 67.22 68.80 66.00 68.27 9,981,963 +1.81(+2.72%)
Feb 08, 2018 69.13 69.54 66.44 66.46 8,998,678 -2.25(-3.27%)
Feb 07, 2018 69.64 70.36 68.70 68.71 9,200,975 -1.14(-1.63%)
Feb 06, 2018 68.57 70.85 67.80 69.85 11,784,897 -0.06(-0.08%)
Feb 05, 2018 72.44 73.09 68.57 69.90 8,922,297 -2.80(-3.85%)
Feb 02, 2018 73.33 74.36 72.65 72.70 5,753,195 -1.10(-1.49%)
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.