Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 70.49 71.17 70.07 70.25 4,266,073 +0.06(+0.09%)
Apr 27, 2018 69.49 70.99 69.45 70.19 2,322,061 +0.84(+1.22%)
Apr 26, 2018 68.29 69.61 67.60 69.35 1,787,305 +1.03(+1.51%)
Apr 25, 2018 67.85 68.61 67.47 68.31 2,095,530 +0.54(+0.79%)
Apr 24, 2018 68.15 68.56 67.46 67.77 2,878,764 -0.07(-0.10%)
Apr 23, 2018 67.60 68.05 67.41 67.84 1,684,995 +0.52(+0.77%)
Apr 20, 2018 67.59 67.76 66.84 67.32 1,714,597 -0.24(-0.36%)
Apr 19, 2018 67.84 67.96 66.96 67.56 1,480,930 -0.23(-0.33%)
Apr 18, 2018 68.40 68.68 67.70 67.79 1,306,676 -0.52(-0.76%)
Apr 17, 2018 68.10 68.58 67.94 68.31 1,401,961 +0.63(+0.92%)
Apr 16, 2018 67.37 67.91 66.93 67.69 2,516,135 +0.61(+0.91%)
Apr 13, 2018 67.82 68.43 66.75 67.08 1,824,438 -0.43(-0.63%)
Apr 12, 2018 67.56 68.08 67.37 67.50 1,768,060 +0.15(+0.22%)
Apr 11, 2018 67.16 67.96 67.10 67.36 2,239,300 -0.33(-0.49%)
Apr 10, 2018 66.72 67.84 66.51 67.69 2,326,549 +1.56(+2.36%)
Apr 09, 2018 66.64 66.99 66.09 66.12 2,543,302 -0.16(-0.25%)
Apr 06, 2018 66.90 67.68 65.63 66.29 2,698,396 -1.03(-1.52%)
Apr 05, 2018 66.31 67.42 66.13 67.31 4,797,793 +1.13(+1.71%)
Apr 04, 2018 63.99 66.30 63.92 66.18 2,125,062 +1.67(+2.59%)
Apr 03, 2018 63.76 64.55 63.42 64.52 2,093,132 +1.00(+1.57%)
Apr 02, 2018 64.15 64.55 62.77 63.52 1,881,369 -0.87(-1.35%)
Mar 29, 2018 64.39 64.39 64.39 0 +0.39(+0.61%)
Mar 28, 2018 64.27 64.85 63.72 63.99 2,438,567 -0.05(-0.08%)
Mar 27, 2018 65.09 65.28 63.80 64.05 2,354,782 -0.78(-1.21%)
Mar 26, 2018 63.77 64.92 63.55 64.83 2,473,138 +1.93(+3.07%)
Mar 23, 2018 63.27 64.27 62.87 62.90 3,600,949 +0.02(+0.03%)
Mar 22, 2018 64.58 64.58 62.82 62.88 2,898,751 -1.94(-2.99%)
Mar 21, 2018 65.12 65.43 64.62 64.82 2,202,727 -0.30(-0.45%)
Mar 20, 2018 64.58 65.25 64.35 65.12 1,978,355 +0.72(+1.12%)
Mar 19, 2018 65.19 65.35 63.90 64.39 2,249,384 -1.16(-1.76%)
Mar 16, 2018 64.90 66.50 64.90 65.55 7,378,601 +0.64(+0.99%)
Mar 15, 2018 65.14 65.43 64.75 64.91 2,960,362 -0.03(-0.04%)
Mar 14, 2018 64.30 65.26 64.30 64.93 2,741,735 +1.11(+1.74%)
Mar 13, 2018 63.99 64.63 63.70 63.82 2,242,780 +0.23(+0.36%)
Mar 12, 2018 64.00 64.21 63.42 63.60 2,810,585 -0.33(-0.52%)
Mar 09, 2018 63.69 64.48 63.30 63.93 2,657,583 +0.69(+1.09%)
Mar 08, 2018 63.53 64.06 62.92 63.24 2,925,417 -0.21(-0.33%)
Mar 07, 2018 63.67 63.45 3,438,358 +0.06(+0.10%)
Mar 06, 2018 63.90 63.97 62.96 63.39 3,486,230 -0.12(-0.19%)
Mar 05, 2018 63.27 64.15 62.52 63.51 5,090,845 +0.04(+0.07%)
Mar 02, 2018 63.05 63.62 62.66 63.46 3,575,000 -0.16(-0.24%)
Mar 01, 2018 64.30 64.66 63.06 63.62 2,650,084 -0.75(-1.17%)
Feb 28, 2018 64.85 65.07 64.36 64.37 3,037,679 -0.28(-0.44%)
Feb 27, 2018 65.94 66.30 64.66 64.66 2,646,658 -0.99(-1.51%)
Feb 26, 2018 65.32 65.89 64.77 65.65 2,355,711 +0.26(+0.40%)
Feb 23, 2018 65.20 65.42 64.02 65.39 2,804,066 +0.47(+0.72%)
Feb 22, 2018 65.19 64.92 3,898,070 +0.61(+0.95%)
Feb 21, 2018 63.76 65.49 63.65 64.31 3,989,622 +0.80(+1.26%)
Feb 20, 2018 64.46 64.54 62.82 63.51 4,986,172 -0.92(-1.43%)
Feb 16, 2018 64.43 64.43 64.43 0 -8.03(-11.08%)
Feb 15, 2018 72.49 72.84 71.92 72.46 3,926,946 +0.22(+0.30%)
Feb 14, 2018 70.48 72.29 70.22 72.24 3,365,339 +1.36(+1.92%)
Feb 13, 2018 69.67 70.94 69.38 70.88 2,601,366 +1.22(+1.75%)
Feb 12, 2018 69.43 70.57 69.15 69.66 4,679,375 +1.19(+1.74%)
Feb 09, 2018 68.67 69.36 66.51 68.47 4,181,699 +0.49(+0.72%)
Feb 08, 2018 69.34 70.06 67.96 67.98 3,805,676 -1.48(-2.14%)
Feb 07, 2018 68.59 70.34 68.23 69.46 4,157,892 +0.96(+1.40%)
Feb 06, 2018 66.62 68.97 65.97 68.51 4,697,083 -0.28(-0.41%)
Feb 05, 2018 69.25 70.50 68.10 68.79 3,355,281 -0.17(-0.25%)
Feb 02, 2018 69.55 70.23 68.84 68.96 3,699,970 -0.63(-0.91%)
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.