Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 63.80 63.80 63.80 0 +1.60(+2.57%)
Mar 28, 2018 64.55 65.10 62.00 62.20 3,071,648 -4.20(-6.33%)
Mar 27, 2018 68.25 69.50 65.82 66.40 1,665,502 -1.55(-2.28%)
Mar 26, 2018 68.50 69.25 67.10 67.95 1,278,745 +0.60(+0.89%)
Mar 23, 2018 68.80 69.55 67.35 67.35 1,852,297 -1.70(-2.46%)
Mar 22, 2018 69.10 71.00 68.85 69.05 1,301,949 -0.75(-1.07%)
Mar 21, 2018 69.10 71.45 69.10 69.80 1,600,838 +0.40(+0.58%)
Mar 20, 2018 69.45 70.95 68.82 69.40 989,477 +0.35(+0.51%)
Mar 19, 2018 69.30 70.60 67.05 69.05 1,772,898 -0.90(-1.29%)
Mar 16, 2018 71.30 71.50 69.15 69.95 2,337,826 -1.25(-1.76%)
Mar 15, 2018 73.75 74.00 70.25 71.20 1,915,863 -2.00(-2.73%)
Mar 14, 2018 72.00 73.85 71.55 73.20 1,818,295 +1.30(+1.81%)
Mar 13, 2018 72.55 73.55 71.20 71.90 2,040,422 -0.10(-0.14%)
Mar 12, 2018 71.00 74.40 70.43 72.00 6,369,333 +3.03(+4.39%)
Mar 09, 2018 65.90 69.25 65.75 68.97 2,549,049 +3.62(+5.55%)
Mar 08, 2018 65.40 67.40 64.81 65.35 1,823,840 +0.05(+0.08%)
Mar 07, 2018 66.00 65.30 1,518,617 +0.00(+0.00%)
Mar 06, 2018 64.55 65.75 63.55 65.30 1,681,547 +1.40(+2.19%)
Mar 05, 2018 63.15 64.70 62.70 63.90 1,657,987 +0.62(+0.99%)
Mar 02, 2018 61.05 63.75 60.70 63.28 1,862,691 +1.73(+2.80%)
Mar 01, 2018 61.30 62.45 60.62 61.55 1,704,674 +0.55(+0.90%)
Feb 28, 2018 60.00 62.05 59.30 61.00 1,712,257 +0.90(+1.50%)
Feb 27, 2018 60.30 60.85 59.55 60.10 1,017,949 -0.45(-0.74%)
Feb 26, 2018 59.50 60.60 59.25 60.55 1,434,238 +1.15(+1.94%)
Feb 23, 2018 58.30 59.65 57.50 59.40 1,392,805 +1.30(+2.24%)
Feb 22, 2018 57.76 58.10 1,156,266 -0.70(-1.19%)
Feb 21, 2018 58.80 59.97 58.45 58.80 1,356,216 +0.05(+0.09%)
Feb 20, 2018 58.50 59.60 58.35 58.75 1,661,415 -0.30(-0.51%)
Feb 16, 2018 59.05 59.05 59.05 0 +0.60(+1.03%)
Feb 15, 2018 57.35 58.55 56.35 58.45 1,976,291 +1.35(+2.36%)
Feb 14, 2018 56.75 57.96 56.60 57.10 2,077,026 -0.45(-0.78%)
Feb 13, 2018 55.05 57.95 54.71 57.55 2,135,701 +0.65(+1.14%)
Feb 12, 2018 57.76 58.20 55.60 56.90 1,967,650 -0.30(-0.52%)
Feb 09, 2018 55.85 57.75 54.75 57.20 3,771,416 +1.80(+3.25%)
Feb 08, 2018 53.25 56.92 53.25 55.40 4,321,941 +1.80(+3.36%)
Feb 07, 2018 52.50 54.01 52.20 53.60 5,748,623 +1.95(+3.78%)
Feb 06, 2018 46.50 52.40 46.10 51.65 9,850,642 +8.68(+20.19%)
Feb 05, 2018 44.50 45.70 41.95 42.97 2,710,417 -1.88(-4.18%)
Feb 02, 2018 47.80 47.83 44.50 44.85 3,169,697 -3.05(-6.37%)
Feb 01, 2018 46.00 48.45 45.80 47.90 2,967,313 +1.60(+3.46%)
Jan 31, 2018 46.20 46.58 45.25 46.30 2,479,519 +1.35(+3.00%)
Jan 30, 2018 43.85 45.95 43.85 44.95 1,665,664 +0.60(+1.35%)
Jan 29, 2018 45.35 45.95 44.00 44.35 2,694,714 +0.10(+0.23%)
Jan 26, 2018 44.20 44.70 44.00 44.25 2,111,661 -0.25(-0.56%)
Jan 25, 2018 44.50 44.90 43.70 44.50 2,353,112 +0.05(+0.11%)
Jan 24, 2018 43.85 44.55 42.60 44.45 4,146,643 +0.35(+0.79%)
Jan 23, 2018 45.65 45.79 43.15 44.10 4,286,211 -1.10(-2.43%)
Jan 22, 2018 48.05 48.10 44.30 45.20 6,345,062 -3.65(-7.47%)
Jan 19, 2018 51.80 51.80 48.60 48.85 3,096,573 -2.85(-5.51%)
Jan 18, 2018 51.15 51.85 50.15 51.70 1,842,389 +0.20(+0.39%)
Jan 17, 2018 51.65 52.40 50.55 51.50 1,573,959 -0.15(-0.29%)
Jan 16, 2018 53.20 53.45 50.60 51.65 2,774,128 -1.55(-2.91%)
Jan 12, 2018 53.20 53.20 53.20 0 +0.20(+0.38%)
Jan 11, 2018 51.70 53.55 51.70 53.00 1,689,017 +1.35(+2.61%)
Jan 10, 2018 51.65 1,932,278 +1.20(+2.38%)
Jan 09, 2018 51.80 51.85 50.10 50.45 2,016,557 -1.30(-2.51%)
Jan 08, 2018 51.45 52.10 50.40 51.75 1,399,957 +0.65(+1.27%)
Jan 05, 2018 50.40 51.30 49.35 51.10 1,267,171 +0.90(+1.79%)
Jan 04, 2018 51.30 51.65 49.08 50.20 1,744,543 -0.70(-1.38%)
Jan 03, 2018 51.15 51.27 49.85 50.90 1,192,759 +0.75(+1.50%)
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.