Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 92.44 92.44 92.44 0 -0.20(-0.21%)
Mar 28, 2018 95.00 95.68 90.78 92.64 72,355 -1.96(-2.07%)
Mar 27, 2018 97.74 100.29 94.21 94.60 73,120 -3.34(-3.41%)
Mar 26, 2018 101.08 101.47 94.80 97.94 103,552 -0.59(-0.60%)
Mar 23, 2018 101.67 102.85 97.94 98.53 79,914 -3.34(-3.28%)
Mar 22, 2018 103.44 104.81 100.10 101.86 65,446 -2.94(-2.81%)
Mar 21, 2018 109.91 110.89 103.04 104.81 112,146 -5.69(-5.15%)
Mar 20, 2018 113.05 115.60 110.11 110.50 60,240 -2.35(-2.09%)
Mar 19, 2018 113.25 114.43 110.38 112.86 71,190 -1.77(-1.54%)
Mar 16, 2018 108.93 118.15 107.56 114.62 231,703 +6.08(+5.61%)
Mar 15, 2018 102.85 109.52 100.10 108.54 156,032 -3.73(-3.32%)
Mar 14, 2018 111.87 115.41 110.30 112.27 78,535 -0.79(-0.69%)
Mar 13, 2018 112.27 116.98 112.27 113.05 113,241 +1.77(+1.59%)
Mar 12, 2018 113.64 115.21 111.09 111.29 97,304 -1.57(-1.39%)
Mar 09, 2018 115.21 116.09 111.48 112.86 104,810 -2.36(-2.04%)
Mar 08, 2018 119.53 120.44 114.82 115.21 108,223 -3.34(-2.81%)
Mar 07, 2018 119.53 118.55 82,315 +4.52(+3.96%)
Mar 06, 2018 118.74 121.49 106.38 114.03 136,376 -3.53(-3.01%)
Mar 05, 2018 111.29 117.76 110.50 117.57 114,797 +6.67(+6.02%)
Mar 02, 2018 106.58 113.05 105.69 110.89 101,098 +4.12(+3.86%)
Mar 01, 2018 105.59 108.54 103.44 106.77 90,322 +0.98(+0.93%)
Feb 28, 2018 103.63 109.81 102.45 105.79 132,896 +2.16(+2.08%)
Feb 27, 2018 102.06 105.40 102.06 103.63 82,438 +1.77(+1.73%)
Feb 26, 2018 99.31 103.04 99.31 101.86 92,004 +2.55(+2.57%)
Feb 23, 2018 95.00 99.71 94.21 99.31 103,679 +4.12(+4.33%)
Feb 22, 2018 95.19 77,325 +0.98(+1.04%)
Feb 21, 2018 92.44 98.92 89.70 94.21 171,527 +1.96(+2.13%)
Feb 20, 2018 85.18 95.09 84.59 92.25 212,093 +6.87(+8.05%)
Feb 16, 2018 85.38 85.38 85.38 0 +2.75(+3.33%)
Feb 15, 2018 75.76 83.02 75.17 82.63 92,616 +7.26(+9.64%)
Feb 14, 2018 72.62 76.74 72.62 75.37 40,007 +1.57(+2.13%)
Feb 13, 2018 74.19 74.37 72.23 73.80 33,267 -0.59(-0.79%)
Feb 12, 2018 71.44 76.35 71.05 74.39 75,759 +2.75(+3.84%)
Feb 09, 2018 73.41 74.48 70.27 71.64 65,993 -1.18(-1.62%)
Feb 08, 2018 74.48 71.64 72.82 54,187 -0.98(-1.33%)
Feb 07, 2018 73.41 74.19 72.42 73.80 25,165 +0.59(+0.80%)
Feb 06, 2018 69.68 73.99 69.09 73.21 62,851 +0.88(+1.22%)
Feb 05, 2018 73.01 74.78 70.27 72.33 79,539 -1.08(-1.47%)
Feb 02, 2018 70.07 75.76 69.87 73.41 98,891 +2.75(+3.89%)
Feb 01, 2018 70.46 71.64 69.87 70.66 47,697 -0.20(-0.28%)
Jan 31, 2018 72.42 72.82 70.27 70.85 43,350 -0.79(-1.10%)
Jan 30, 2018 72.62 72.98 71.05 71.64 33,226 -1.77(-2.41%)
Jan 29, 2018 73.21 75.27 72.42 73.41 39,105 +0.00(+0.00%)
Jan 26, 2018 74.58 74.98 71.05 73.41 59,947 -0.20(-0.27%)
Jan 25, 2018 77.92 77.92 72.62 73.60 87,512 -4.71(-6.02%)
Jan 24, 2018 79.88 80.08 77.33 78.31 35,242 -1.77(-2.21%)
Jan 23, 2018 80.08 80.47 77.53 80.08 53,041 +0.00(+0.00%)
Jan 22, 2018 79.29 81.05 76.96 80.08 189,296 +2.16(+2.77%)
Jan 19, 2018 76.35 78.31 75.76 77.92 51,484 +1.37(+1.79%)
Jan 18, 2018 75.96 77.72 75.56 76.55 48,558 -0.39(-0.51%)
Jan 17, 2018 76.55 79.49 74.48 76.94 123,114 +2.55(+3.43%)
Jan 16, 2018 75.96 78.31 73.41 74.39 61,956 -1.57(-2.07%)
Jan 12, 2018 75.96 75.96 75.96 0 -0.20(-0.26%)
Jan 11, 2018 76.55 76.74 74.78 76.15 38,355 -0.59(-0.77%)
Jan 10, 2018 77.33 76.74 46,621 +0.39(+0.51%)
Jan 09, 2018 76.35 77.53 72.23 76.35 85,986 -0.39(-0.51%)
Jan 08, 2018 73.60 80.47 66.73 76.74 296,225 +7.85(+11.40%)
Jan 05, 2018 69.09 70.07 68.30 68.89 28,134 -0.20(-0.28%)
Jan 04, 2018 69.48 69.68 66.73 69.09 36,777 -0.39(-0.57%)
Jan 03, 2018 68.89 69.68 67.32 69.48 30,210 +0.00(+0.00%)
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.