Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 76.08 76.36 74.14 74.16 9,698,353 -1.67(-2.21%)
Apr 27, 2018 74.84 76.31 74.02 75.83 7,964,575 +0.99(+1.32%)
Apr 26, 2018 72.20 75.70 71.88 74.84 16,396,485 +4.28(+6.06%)
Apr 25, 2018 69.87 70.88 69.53 70.57 7,141,549 +0.39(+0.56%)
Apr 24, 2018 71.39 71.80 69.47 70.17 8,303,909 -1.39(-1.94%)
Apr 23, 2018 71.38 72.05 71.23 71.56 6,140,250 +0.44(+0.62%)
Apr 20, 2018 71.75 72.05 70.68 71.13 6,190,332 -0.31(-0.44%)
Apr 19, 2018 72.53 72.61 70.20 71.44 6,474,339 -1.01(-1.39%)
Apr 18, 2018 72.20 72.66 71.45 72.45 6,886,593 +0.56(+0.78%)
Apr 17, 2018 71.59 72.21 71.14 71.89 5,825,658 +0.76(+1.07%)
Apr 16, 2018 71.35 71.81 70.90 71.13 5,105,300 +0.59(+0.84%)
Apr 13, 2018 71.15 71.16 69.97 70.53 6,027,850 -0.22(-0.31%)
Apr 12, 2018 71.98 71.98 70.72 70.76 8,337,056 -0.43(-0.60%)
Apr 11, 2018 70.38 71.83 70.24 71.19 9,386,040 +0.02(+0.02%)
Apr 10, 2018 69.56 71.76 69.13 71.17 8,282,349 +2.39(+3.47%)
Apr 09, 2018 69.48 70.99 68.74 68.78 10,919,834 +0.53(+0.78%)
Apr 06, 2018 69.52 70.53 67.50 68.25 8,893,771 -1.85(-2.64%)
Apr 05, 2018 70.75 70.91 69.67 70.10 7,821,872 -0.56(-0.79%)
Apr 04, 2018 67.44 71.01 67.38 70.66 11,629,857 +1.79(+2.59%)
Apr 03, 2018 70.20 70.29 67.07 68.87 13,744,974 -0.66(-0.95%)
Apr 02, 2018 71.46 71.95 68.65 69.53 10,281,898 -2.43(-3.37%)
Mar 29, 2018 71.96 71.96 71.96 0 +0.29(+0.40%)
Mar 28, 2018 70.08 73.63 69.62 71.67 14,672,315 +1.72(+2.46%)
Mar 27, 2018 72.60 72.77 69.27 69.95 14,234,266 -2.49(-3.43%)
Mar 26, 2018 75.63 75.95 69.76 72.43 18,100,080 -1.66(-2.24%)
Mar 23, 2018 75.25 76.27 74.02 74.09 18,749,196 -0.49(-0.65%)
Mar 22, 2018 79.21 79.44 72.62 74.58 35,329,192 -10.91(-12.76%)
Mar 21, 2018 85.97 86.51 84.94 85.49 6,073,419 -0.15(-0.18%)
Mar 20, 2018 85.83 86.78 85.21 85.64 6,489,790 +0.47(+0.55%)
Mar 19, 2018 86.47 87.41 83.96 85.17 11,310,867 -1.28(-1.48%)
Mar 16, 2018 87.34 88.74 86.35 86.44 11,679,876 -0.93(-1.06%)
Mar 15, 2018 90.47 90.85 87.33 87.37 7,659,860 -3.05(-3.37%)
Mar 14, 2018 91.49 91.74 89.68 90.42 4,677,720 -0.62(-0.68%)
Mar 13, 2018 90.66 92.33 90.26 91.04 7,107,232 +1.10(+1.23%)
Mar 12, 2018 90.77 90.92 89.65 89.93 6,435,988 -0.75(-0.83%)
Mar 09, 2018 89.59 90.97 89.46 90.69 7,676,192 +1.73(+1.95%)
Mar 08, 2018 87.43 89.49 86.93 88.95 8,034,054 +1.74(+2.00%)
Mar 07, 2018 87.42 87.21 6,953,738 +0.12(+0.14%)
Mar 06, 2018 88.19 88.41 86.53 87.09 4,797,633 -0.84(-0.95%)
Mar 05, 2018 86.67 88.43 85.82 87.93 5,229,636 +0.47(+0.54%)
Mar 02, 2018 85.86 87.78 85.06 87.46 7,155,395 +0.91(+1.05%)
Mar 01, 2018 88.12 88.65 85.00 86.54 9,403,302 -1.51(-1.72%)
Feb 28, 2018 90.47 91.22 88.02 88.06 8,756,836 -1.85(-2.05%)
Feb 27, 2018 92.15 92.75 89.83 89.90 6,253,589 -2.49(-2.70%)
Feb 26, 2018 90.67 92.53 90.50 92.40 5,877,305 +2.12(+2.35%)
Feb 23, 2018 90.02 90.70 88.86 90.28 6,163,630 +0.90(+1.01%)
Feb 22, 2018 88.63 89.37 6,261,991 -0.27(-0.30%)
Feb 21, 2018 90.08 92.22 89.59 89.64 6,720,410 -0.05(-0.06%)
Feb 20, 2018 89.49 92.41 89.11 89.69 11,363,273 -0.47(-0.52%)
Feb 16, 2018 90.16 90.16 90.16 0 +2.81(+3.22%)
Feb 15, 2018 86.38 88.44 85.53 87.35 9,734,234 +1.38(+1.61%)
Feb 14, 2018 84.42 86.41 83.84 85.97 8,141,069 +0.93(+1.09%)
Feb 13, 2018 84.80 85.46 83.92 85.04 6,985,677 -0.05(-0.06%)
Feb 12, 2018 85.58 86.16 84.12 85.09 6,335,547 +0.48(+0.57%)
Feb 09, 2018 83.30 85.72 80.90 84.61 11,719,357 +2.14(+2.60%)
Feb 08, 2018 86.16 86.67 82.35 82.47 9,442,229 -3.91(-4.52%)
Feb 07, 2018 84.78 88.76 84.67 86.38 13,193,105 +1.84(+2.18%)
Feb 06, 2018 79.75 86.30 76.78 84.54 18,360,622 -1.02(-1.19%)
Feb 05, 2018 85.91 87.47 83.17 85.56 12,619,476 -2.00(-2.28%)
Feb 02, 2018 87.81 89.65 87.36 87.55 9,450,407 -0.89(-1.01%)
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.