Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 70.20 70.80 69.44 70.08 5,861,742 +0.35(+0.50%)
Apr 27, 2018 70.89 71.09 69.52 69.73 10,648,248 -0.07(-0.10%)
Apr 26, 2018 68.90 69.88 68.83 69.80 4,392,187 +1.53(+2.24%)
Apr 25, 2018 68.85 68.85 67.09 68.27 4,180,571 -0.99(-1.43%)
Apr 24, 2018 70.55 70.75 68.46 69.26 3,180,737 -0.63(-0.90%)
Apr 23, 2018 71.14 71.19 69.68 69.89 19,183,882 -1.17(-1.65%)
Apr 20, 2018 71.57 72.14 70.59 71.06 6,119,619 -0.96(-1.33%)
Apr 19, 2018 72.30 72.60 71.49 72.02 8,610,010 -0.30(-0.41%)
Apr 18, 2018 71.36 72.50 70.83 72.32 7,507,855 +1.23(+1.73%)
Apr 17, 2018 70.29 71.49 70.17 71.09 14,357,738 +1.17(+1.67%)
Apr 16, 2018 69.52 69.98 69.01 69.92 3,805,774 +0.63(+0.91%)
Apr 13, 2018 71.31 71.31 69.07 69.29 4,890,366 -1.25(-1.77%)
Apr 12, 2018 70.75 71.39 70.23 70.54 3,960,693 -0.01(-0.01%)
Apr 11, 2018 70.31 71.45 70.18 70.55 4,020,882 -0.23(-0.32%)
Apr 10, 2018 70.18 71.08 69.82 70.78 9,340,592 +2.34(+3.42%)
Apr 09, 2018 68.22 69.33 68.11 68.44 6,316,831 +0.89(+1.32%)
Apr 06, 2018 68.48 69.48 67.38 67.55 8,322,676 -1.83(-2.64%)
Apr 05, 2018 70.50 70.95 69.12 69.38 5,614,637 -0.14(-0.20%)
Apr 04, 2018 68.19 69.56 67.95 69.52 7,859,883 -1.01(-1.43%)
Apr 03, 2018 72.15 72.42 70.09 70.53 4,861,494 -1.07(-1.49%)
Apr 02, 2018 73.58 73.76 70.98 71.60 10,384,026 -2.44(-3.30%)
Mar 29, 2018 74.04 74.04 74.04 0 +1.40(+1.93%)
Mar 28, 2018 72.74 73.52 71.77 72.64 8,076,258 -0.39(-0.53%)
Mar 27, 2018 76.62 76.62 72.45 73.03 7,937,108 -2.78(-3.67%)
Mar 26, 2018 74.56 75.99 73.69 75.81 6,004,853 +2.81(+3.85%)
Mar 23, 2018 74.98 75.75 72.67 73.00 5,051,397 -1.57(-2.11%)
Mar 22, 2018 76.52 77.17 74.34 74.57 7,164,199 -3.50(-4.48%)
Mar 21, 2018 78.97 79.09 77.89 78.07 6,453,685 -1.00(-1.26%)
Mar 20, 2018 77.88 79.19 77.73 79.07 4,371,541 +1.23(+1.58%)
Mar 19, 2018 79.28 79.48 77.31 77.84 6,146,336 -2.06(-2.58%)
Mar 16, 2018 79.05 80.05 78.80 79.90 6,278,970 +0.48(+0.60%)
Mar 15, 2018 79.01 80.15 78.53 79.42 9,009,371 +2.22(+2.88%)
Mar 14, 2018 76.27 77.67 76.27 77.20 4,945,618 +1.23(+1.62%)
Mar 13, 2018 77.98 78.05 75.68 75.97 3,935,989 -1.59(-2.05%)
Mar 12, 2018 77.00 77.76 76.54 77.56 9,766,618 +0.94(+1.23%)
Mar 09, 2018 76.29 76.88 75.76 76.62 6,687,513 +0.89(+1.18%)
Mar 08, 2018 76.01 76.27 75.29 75.73 3,600,065 -0.25(-0.33%)
Mar 07, 2018 76.05 75.98 4,973,599 +0.81(+1.08%)
Mar 06, 2018 74.42 75.50 74.36 75.17 9,081,826 +1.73(+2.36%)
Mar 05, 2018 72.20 73.57 71.77 73.44 6,524,284 +0.75(+1.03%)
Mar 02, 2018 72.35 72.99 71.44 72.69 7,649,365 -1.05(-1.42%)
Mar 01, 2018 75.04 75.39 72.91 73.74 9,733,106 -1.11(-1.48%)
Feb 28, 2018 75.91 76.08 74.51 74.85 8,564,745 -1.28(-1.68%)
Feb 27, 2018 77.86 78.00 75.77 76.13 11,925,452 -1.95(-2.50%)
Feb 26, 2018 78.43 78.68 76.72 78.08 18,350,074 +0.32(+0.41%)
Feb 23, 2018 76.50 77.78 76.10 77.76 16,053,072 +2.24(+2.97%)
Feb 22, 2018 75.83 75.99 75.06 75.52 9,369,245 +0.41(+0.55%)
Feb 21, 2018 75.26 76.69 75.04 75.11 7,147,605 +0.52(+0.70%)
Feb 20, 2018 75.26 72.78 74.59 5,573,025 +1.08(+1.47%)
Feb 16, 2018 73.51 73.51 73.51 0 -0.89(-1.20%)
Feb 15, 2018 74.25 74.70 73.54 74.40 4,273,341 +0.74(+1.00%)
Feb 14, 2018 70.88 73.73 70.88 73.66 8,043,366 +2.35(+3.30%)
Feb 13, 2018 70.72 72.44 70.55 71.31 5,437,056 +0.21(+0.30%)
Feb 12, 2018 71.19 71.78 70.27 71.10 2,654,021 +0.62(+0.88%)
Feb 09, 2018 70.57 70.77 67.86 70.48 6,129,819 +1.33(+1.92%)
Feb 08, 2018 72.55 72.55 69.10 69.15 5,720,659 -3.01(-4.17%)
Feb 07, 2018 73.16 74.19 72.10 72.16 3,372,824 -1.37(-1.86%)
Feb 06, 2018 70.02 73.57 69.59 73.53 7,436,336 +0.88(+1.21%)
Feb 05, 2018 72.90 75.35 71.59 72.65 10,092,764 -1.75(-2.35%)
Feb 02, 2018 76.45 76.70 74.18 74.40 8,326,954 -1.61(-2.12%)
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.