Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 62.99 63.14 61.50 61.94 2,863,900 -1.02(-1.62%)
Apr 27, 2018 62.83 63.62 62.45 62.96 2,889,862 +0.35(+0.56%)
Apr 26, 2018 63.47 63.47 61.61 62.61 3,066,245 -0.38(-0.60%)
Apr 25, 2018 62.61 63.93 62.35 62.99 3,689,835 +0.64(+1.03%)
Apr 24, 2018 65.66 66.25 62.07 62.35 7,408,477 -5.79(-8.50%)
Apr 23, 2018 68.83 69.91 67.70 68.14 2,619,580 -0.29(-0.42%)
Apr 20, 2018 69.29 69.41 67.75 68.43 3,355,104 -0.62(-0.90%)
Apr 19, 2018 67.72 70.38 67.01 69.05 3,672,468 -1.02(-1.46%)
Apr 18, 2018 70.47 71.18 69.93 70.07 1,714,256 -0.45(-0.64%)
Apr 17, 2018 70.68 71.08 70.06 70.52 1,718,266 +0.15(+0.21%)
Apr 16, 2018 70.49 71.25 68.76 70.37 2,217,033 +0.25(+0.36%)
Apr 13, 2018 70.32 70.62 68.89 70.12 2,260,239 +0.29(+0.42%)
Apr 12, 2018 67.41 70.58 67.05 69.83 4,385,917 +3.54(+5.34%)
Apr 11, 2018 67.51 69.11 65.75 66.29 2,204,525 -1.83(-2.69%)
Apr 10, 2018 66.21 68.66 65.40 68.12 2,940,803 +2.76(+4.22%)
Apr 09, 2018 64.57 67.23 61.30 65.36 7,900,003 +1.34(+2.09%)
Apr 06, 2018 65.99 69.26 63.43 64.02 26,083,758 -19.05(-22.93%)
Apr 05, 2018 84.80 84.80 82.54 83.07 1,216,533 -0.91(-1.08%)
Apr 04, 2018 80.84 84.40 80.31 83.98 1,184,198 +2.09(+2.55%)
Apr 03, 2018 81.00 82.46 79.27 81.89 1,073,263 +1.33(+1.65%)
Apr 02, 2018 82.81 83.38 79.39 80.56 1,736,715 -2.77(-3.32%)
Mar 29, 2018 83.33 83.33 83.33 0 -1.63(-1.92%)
Mar 28, 2018 86.05 87.89 84.33 84.96 1,685,383 -0.07(-0.08%)
Mar 27, 2018 86.93 88.66 84.57 85.03 1,637,825 -1.34(-1.55%)
Mar 26, 2018 84.50 86.47 82.78 86.37 1,137,661 +3.31(+3.99%)
Mar 23, 2018 85.00 85.69 82.77 83.06 1,246,354 -2.19(-2.57%)
Mar 22, 2018 87.64 88.50 85.19 85.25 2,010,666 -3.54(-3.99%)
Mar 21, 2018 87.45 89.75 87.06 88.79 1,232,501 +1.78(+2.05%)
Mar 20, 2018 86.50 87.34 85.87 87.01 1,487,615 +0.74(+0.86%)
Mar 19, 2018 89.50 89.71 85.13 86.27 1,686,584 -3.76(-4.18%)
Mar 16, 2018 89.20 90.56 87.36 90.03 1,977,841 +1.34(+1.51%)
Mar 15, 2018 92.29 93.25 87.95 88.69 1,734,499 -3.57(-3.87%)
Mar 14, 2018 95.40 96.33 92.00 92.26 2,648,689 -2.37(-2.50%)
Mar 13, 2018 94.57 95.64 93.47 94.63 1,759,798 +0.18(+0.19%)
Mar 12, 2018 94.55 95.16 93.70 94.45 1,428,000 +0.22(+0.23%)
Mar 09, 2018 93.02 94.79 92.86 94.23 1,578,212 +1.81(+1.96%)
Mar 08, 2018 91.81 92.74 90.85 92.42 1,246,056 +0.72(+0.79%)
Mar 07, 2018 90.53 92.19 90.53 91.70 1,409,877 +0.61(+0.67%)
Mar 06, 2018 91.21 92.70 89.86 91.09 1,656,880 +0.12(+0.13%)
Mar 05, 2018 86.16 91.23 85.35 90.97 1,883,169 +4.36(+5.03%)
Mar 02, 2018 82.30 86.89 82.05 86.61 1,274,237 +3.52(+4.24%)
Mar 01, 2018 84.88 85.00 81.25 83.09 2,434,169 -2.07(-2.43%)
Feb 28, 2018 86.55 87.11 85.14 85.16 1,345,031 -1.41(-1.63%)
Feb 27, 2018 87.68 88.74 86.39 86.57 1,012,168 -0.96(-1.10%)
Feb 26, 2018 88.50 91.28 87.12 87.53 1,004,386 -0.27(-0.31%)
Feb 23, 2018 85.43 88.02 84.88 87.80 1,460,410 +2.61(+3.06%)
Feb 22, 2018 85.02 85.19 1,315,685 +0.48(+0.57%)
Feb 21, 2018 85.36 86.98 84.66 84.71 1,366,648 -0.80(-0.94%)
Feb 20, 2018 85.60 87.56 84.58 85.51 1,357,429 -0.52(-0.60%)
Feb 16, 2018 86.03 86.03 86.03 0 +0.44(+0.51%)
Feb 15, 2018 87.90 88.59 83.75 85.59 2,488,666 -2.58(-2.93%)
Feb 14, 2018 87.31 89.12 86.21 88.17 2,243,065 +0.14(+0.16%)
Feb 13, 2018 87.25 88.83 85.89 88.03 1,661,463 +0.51(+0.58%)
Feb 12, 2018 84.99 88.36 84.99 87.52 1,745,137 +3.02(+3.57%)
Feb 09, 2018 84.45 85.39 80.85 84.50 2,399,153 +0.58(+0.69%)
Feb 08, 2018 86.40 87.23 83.88 83.92 1,930,310 -2.42(-2.80%)
Feb 07, 2018 87.25 87.90 86.09 86.34 1,254,563 -1.77(-2.01%)
Feb 06, 2018 85.06 88.33 84.21 88.11 2,288,870 +1.48(+1.71%)
Feb 05, 2018 86.09 87.90 85.91 86.63 2,344,267 +0.71(+0.83%)
Feb 02, 2018 89.11 89.45 85.75 85.92 2,394,510 -3.75(-4.18%)
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.