Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 86.04 86.04 86.04 0 +0.38(+0.44%)
Mar 28, 2018 85.89 86.75 84.30 85.66 234,921 -0.11(-0.13%)
Mar 27, 2018 88.00 88.80 85.25 85.77 256,024 -1.84(-2.10%)
Mar 26, 2018 87.10 87.80 86.11 87.61 141,071 +2.17(+2.54%)
Mar 23, 2018 85.26 86.89 85.15 85.44 169,203 +0.13(+0.15%)
Mar 22, 2018 86.74 88.38 85.01 85.31 287,396 -2.21(-2.53%)
Mar 21, 2018 85.88 89.31 85.83 87.52 275,446 +1.87(+2.18%)
Mar 20, 2018 84.18 85.76 83.97 85.65 109,451 +1.85(+2.21%)
Mar 19, 2018 83.70 85.39 82.88 83.80 305,994 +0.08(+0.10%)
Mar 16, 2018 81.55 83.96 81.44 83.72 364,380 +2.18(+2.67%)
Mar 15, 2018 81.84 82.00 81.17 81.54 97,121 +0.08(+0.10%)
Mar 14, 2018 82.13 82.49 81.00 81.46 166,467 -0.13(-0.16%)
Mar 13, 2018 83.50 84.47 81.59 81.59 324,170 -1.61(-1.94%)
Mar 12, 2018 83.73 83.94 82.52 83.20 330,002 -0.51(-0.61%)
Mar 09, 2018 83.01 83.83 82.39 83.71 500,176 +0.46(+0.55%)
Mar 08, 2018 82.00 83.39 81.42 83.25 340,106 +1.27(+1.55%)
Mar 07, 2018 80.00 82.00 79.08 81.98 275,778 +2.06(+2.58%)
Mar 06, 2018 76.39 80.17 75.72 79.92 607,788 +3.68(+4.83%)
Mar 05, 2018 74.10 76.38 73.50 76.24 557,575 -0.15(-0.20%)
Mar 02, 2018 70.60 77.05 67.38 76.39 438,670 +11.88(+18.42%)
Mar 01, 2018 63.40 66.20 62.81 64.51 119,378 -0.96(-1.47%)
Feb 28, 2018 66.13 66.80 64.80 65.47 167,463 -0.48(-0.73%)
Feb 27, 2018 65.07 66.72 65.02 65.95 101,167 +0.37(+0.56%)
Feb 26, 2018 69.73 70.45 65.28 65.58 203,955 -3.99(-5.74%)
Feb 23, 2018 68.65 70.17 67.28 69.57 142,658 +0.20(+0.29%)
Feb 22, 2018 69.58 69.67 67.99 69.37 73,198 -0.22(-0.32%)
Feb 21, 2018 68.60 70.09 68.60 69.59 95,691 +1.27(+1.86%)
Feb 20, 2018 67.11 68.37 67.00 68.32 145,612 +0.47(+0.69%)
Feb 16, 2018 67.85 67.85 67.85 0 +0.68(+1.01%)
Feb 15, 2018 66.37 67.42 66.00 67.17 106,983 +1.29(+1.96%)
Feb 14, 2018 66.37 64.09 65.88 201,821 +1.79(+2.79%)
Feb 13, 2018 66.18 66.18 63.12 64.09 175,927 -2.22(-3.35%)
Feb 12, 2018 66.78 67.99 65.85 66.31 136,764 +0.03(+0.05%)
Feb 09, 2018 67.03 67.89 64.88 66.28 125,581 -0.57(-0.85%)
Feb 08, 2018 68.94 66.26 66.85 257,112 -0.50(-0.74%)
Feb 07, 2018 67.46 68.12 67.23 67.35 213,910 -0.45(-0.66%)
Feb 06, 2018 67.07 69.00 64.02 67.80 96,210 -0.62(-0.91%)
Feb 05, 2018 68.69 70.40 68.03 68.42 102,889 -0.61(-0.88%)
Feb 02, 2018 70.82 70.82 68.48 69.03 94,133 -2.12(-2.98%)
Feb 01, 2018 69.95 71.77 69.49 71.15 252,160 +1.06(+1.51%)
Jan 31, 2018 69.88 71.35 69.72 70.09 253,237 +0.38(+0.55%)
Jan 30, 2018 68.60 70.09 68.00 69.71 324,588 +0.78(+1.13%)
Jan 29, 2018 69.07 69.89 68.87 68.93 141,005 -0.19(-0.27%)
Jan 26, 2018 68.76 69.25 68.00 69.12 160,822 +0.91(+1.33%)
Jan 25, 2018 68.35 68.42 67.97 68.21 100,217 -0.04(-0.06%)
Jan 24, 2018 68.59 68.59 67.71 68.25 132,944 +0.18(+0.26%)
Jan 23, 2018 68.13 68.48 67.84 68.07 280,168 -0.06(-0.09%)
Jan 22, 2018 67.32 68.53 66.87 68.13 151,642 +1.13(+1.69%)
Jan 19, 2018 66.81 67.79 66.70 67.00 221,563 +0.11(+0.16%)
Jan 18, 2018 67.60 68.30 66.42 66.89 957,108 -0.69(-1.02%)
Jan 17, 2018 67.37 67.82 66.74 67.58 65,052 +0.95(+1.43%)
Jan 16, 2018 66.20 67.10 66.01 66.63 138,745 +0.99(+1.51%)
Jan 12, 2018 65.64 65.64 65.64 0 +0.80(+1.23%)
Jan 11, 2018 66.10 66.44 64.74 64.84 51,738 -1.19(-1.80%)
Jan 10, 2018 65.44 66.29 65.07 66.03 133,833 +0.46(+0.70%)
Jan 09, 2018 64.38 66.41 64.22 65.57 122,978 +1.40(+2.18%)
Jan 08, 2018 62.63 64.66 62.63 64.17 631,575 +1.66(+2.66%)
Jan 05, 2018 62.25 63.15 61.84 62.51 393,083 +0.66(+1.07%)
Jan 04, 2018 61.38 62.96 61.03 61.85 148,187 +0.63(+1.03%)
Jan 03, 2018 62.10 62.97 58.56 61.22 63,670 -0.87(-1.40%)
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.