Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 63.53 64.24 62.97 64.00 5,244,859 +0.54(+0.85%)
Apr 27, 2018 64.33 64.92 63.19 63.46 4,924,132 -0.53(-0.83%)
Apr 26, 2018 62.95 64.33 62.63 63.99 4,770,447 +1.47(+2.34%)
Apr 25, 2018 63.06 63.43 61.74 62.52 4,046,962 -0.50(-0.80%)
Apr 24, 2018 64.26 64.86 62.42 63.03 5,002,892 -0.86(-1.34%)
Apr 23, 2018 64.24 65.44 63.63 63.88 4,586,018 -0.07(-0.11%)
Apr 20, 2018 65.05 65.08 63.62 63.95 4,934,222 -1.33(-2.04%)
Apr 19, 2018 65.83 66.29 65.05 65.28 4,731,902 -0.97(-1.47%)
Apr 18, 2018 66.31 66.57 65.56 66.26 4,413,718 +0.40(+0.60%)
Apr 17, 2018 64.87 66.09 64.72 65.86 5,884,624 +1.66(+2.58%)
Apr 16, 2018 64.17 64.48 63.43 64.20 5,927,826 +0.66(+1.03%)
Apr 13, 2018 65.07 65.20 62.98 63.55 5,020,420 -1.29(-1.99%)
Apr 12, 2018 63.90 65.19 63.47 64.84 4,784,211 +1.32(+2.08%)
Apr 11, 2018 63.47 64.40 63.38 63.52 3,255,640 -0.65(-1.01%)
Apr 10, 2018 64.59 64.67 62.99 64.16 6,588,028 +0.72(+1.14%)
Apr 09, 2018 62.85 64.40 62.66 63.44 6,830,143 +1.17(+1.87%)
Apr 06, 2018 63.52 64.01 61.86 62.27 4,768,013 -1.90(-2.96%)
Apr 05, 2018 64.82 65.26 63.81 64.17 4,654,218 +0.25(+0.39%)
Apr 04, 2018 61.69 64.16 61.27 63.92 5,423,735 +0.76(+1.21%)
Apr 03, 2018 63.07 63.53 61.82 63.16 7,450,028 +0.38(+0.60%)
Apr 02, 2018 64.43 64.85 61.82 62.78 9,373,724 -2.29(-3.51%)
Mar 29, 2018 65.07 65.07 65.07 0 +1.44(+2.26%)
Mar 28, 2018 63.59 64.18 62.17 63.63 10,847,715 +0.02(+0.03%)
Mar 27, 2018 67.82 67.82 62.91 63.61 7,642,488 -3.64(-5.41%)
Mar 26, 2018 66.63 67.31 65.67 67.25 4,906,970 +1.96(+3.00%)
Mar 23, 2018 67.04 67.67 65.27 65.29 5,613,017 -1.65(-2.47%)
Mar 22, 2018 67.78 68.73 66.83 66.94 5,322,855 -1.78(-2.58%)
Mar 21, 2018 68.33 69.70 68.24 68.72 5,073,497 +0.23(+0.34%)
Mar 20, 2018 68.46 69.17 67.98 68.49 4,162,479 +0.31(+0.45%)
Mar 19, 2018 68.13 69.24 66.99 68.18 8,625,846 -0.60(-0.88%)
Mar 16, 2018 70.89 70.92 68.72 68.79 10,993,755 -1.63(-2.32%)
Mar 15, 2018 70.04 70.72 69.58 70.42 10,410,005 -0.81(-1.13%)
Mar 14, 2018 73.27 73.36 70.95 71.22 12,250,231 -1.64(-2.25%)
Mar 13, 2018 74.36 74.71 72.74 72.86 5,323,369 -0.89(-1.21%)
Mar 12, 2018 76.04 76.42 73.21 73.76 8,806,190 -1.31(-1.74%)
Mar 09, 2018 73.75 75.09 73.33 75.06 9,310,602 +1.35(+1.84%)
Mar 08, 2018 71.50 73.81 71.23 73.71 9,196,344 +2.63(+3.70%)
Mar 07, 2018 71.15 71.08 5,978,786 +0.14(+0.20%)
Mar 06, 2018 72.36 72.43 69.92 70.94 8,364,757 -1.13(-1.57%)
Mar 05, 2018 70.69 72.31 69.98 72.07 6,539,791 +1.05(+1.47%)
Mar 02, 2018 68.34 71.35 67.88 71.02 7,234,469 +1.92(+2.78%)
Mar 01, 2018 70.21 70.46 68.63 69.10 8,465,462 -1.07(-1.53%)
Feb 28, 2018 70.20 71.80 70.02 70.18 7,783,820 +0.50(+0.72%)
Feb 27, 2018 70.10 70.40 69.11 69.68 4,316,080 -0.53(-0.75%)
Feb 26, 2018 69.75 71.13 69.75 70.21 5,073,314 +1.05(+1.51%)
Feb 23, 2018 67.13 69.16 66.97 69.16 6,087,868 +2.48(+3.71%)
Feb 22, 2018 66.28 66.68 5,323,584 -0.70(-1.04%)
Feb 21, 2018 68.04 68.94 67.39 67.39 5,786,344 -0.59(-0.88%)
Feb 20, 2018 67.15 68.20 66.95 67.98 5,612,912 +0.62(+0.93%)
Feb 16, 2018 67.36 67.36 67.36 0 -1.73(-2.50%)
Feb 15, 2018 67.17 69.16 66.26 69.08 6,440,771 +2.25(+3.36%)
Feb 14, 2018 64.50 67.08 64.40 66.84 7,497,574 +1.55(+2.38%)
Feb 13, 2018 65.22 65.45 64.47 65.28 5,346,114 -0.28(-0.42%)
Feb 12, 2018 64.45 66.26 64.45 65.56 8,665,296 +1.19(+1.85%)
Feb 09, 2018 64.29 65.04 60.76 64.37 19,363,976 +1.20(+1.90%)
Feb 08, 2018 66.97 63.11 63.17 11,493,943 -3.48(-5.23%)
Feb 07, 2018 66.81 68.00 66.63 66.66 6,509,884 -0.23(-0.34%)
Feb 06, 2018 63.34 67.02 63.23 66.89 10,808,326 +0.83(+1.26%)
Feb 05, 2018 67.69 68.26 64.21 66.05 10,544,728 -2.49(-3.63%)
Feb 02, 2018 69.73 70.01 68.50 68.54 6,459,173 -1.85(-2.63%)
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.