Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 55.49 55.49 55.49 0 +0.63(+1.15%)
Mar 28, 2018 54.63 55.56 54.31 54.86 950,759 +0.23(+0.42%)
Mar 27, 2018 54.98 55.37 54.25 54.63 1,155,165 -0.05(-0.09%)
Mar 26, 2018 53.96 54.75 53.29 54.68 718,347 +1.44(+2.70%)
Mar 23, 2018 53.84 54.43 53.16 53.24 621,696 -0.56(-1.05%)
Mar 22, 2018 55.87 55.98 53.77 53.81 700,825 -2.56(-4.54%)
Mar 21, 2018 56.68 56.97 56.20 56.36 568,721 -0.45(-0.80%)
Mar 20, 2018 56.24 57.45 56.24 56.82 625,425 +0.61(+1.08%)
Mar 19, 2018 57.44 57.46 55.85 56.21 520,201 -1.51(-2.62%)
Mar 16, 2018 57.83 58.42 57.60 57.73 706,936 +0.01(+0.01%)
Mar 15, 2018 57.65 57.92 57.26 57.72 452,293 +0.35(+0.61%)
Mar 14, 2018 57.90 58.08 57.21 57.37 642,616 -0.51(-0.89%)
Mar 13, 2018 57.74 58.41 57.35 57.88 586,527 +0.52(+0.91%)
Mar 12, 2018 58.22 58.74 57.07 57.36 684,441 -0.89(-1.53%)
Mar 09, 2018 56.90 58.75 56.90 58.25 681,875 +1.75(+3.11%)
Mar 08, 2018 56.08 56.61 55.66 56.49 603,001 +0.64(+1.15%)
Mar 07, 2018 55.34 55.85 751,373 -0.84(-1.48%)
Mar 06, 2018 55.92 56.88 55.58 56.69 685,318 +0.86(+1.53%)
Mar 05, 2018 54.76 56.10 54.56 55.83 625,023 +0.72(+1.30%)
Mar 02, 2018 55.60 55.60 53.69 55.12 1,536,940 -1.37(-2.42%)
Mar 01, 2018 56.99 58.20 56.12 56.48 1,136,405 -0.50(-0.89%)
Feb 28, 2018 58.26 58.65 56.94 56.99 923,455 -0.96(-1.65%)
Feb 27, 2018 58.29 58.94 57.93 57.95 528,144 -0.22(-0.38%)
Feb 26, 2018 58.92 58.93 58.14 58.17 509,630 -0.39(-0.67%)
Feb 23, 2018 57.90 58.77 57.90 58.56 437,627 +0.75(+1.30%)
Feb 22, 2018 57.61 57.81 640,420 +0.25(+0.43%)
Feb 21, 2018 56.96 59.03 56.96 57.56 861,436 +0.74(+1.31%)
Feb 20, 2018 57.08 57.70 56.58 56.82 770,870 -0.58(-1.01%)
Feb 16, 2018 57.40 57.40 57.40 0 -1.62(-2.74%)
Feb 15, 2018 58.86 59.44 58.26 59.02 703,752 +0.31(+0.52%)
Feb 14, 2018 57.72 58.83 56.91 58.71 647,934 +0.44(+0.75%)
Feb 13, 2018 57.82 58.52 57.07 58.27 647,949 +0.03(+0.06%)
Feb 12, 2018 58.42 58.97 57.61 58.24 1,082,449 +0.19(+0.32%)
Feb 09, 2018 58.45 59.47 56.38 58.05 1,500,528 +0.25(+0.43%)
Feb 08, 2018 59.00 59.45 57.80 57.80 1,786,767 -1.28(-2.17%)
Feb 07, 2018 57.52 60.09 57.51 59.08 2,358,467 +1.62(+2.82%)
Feb 06, 2018 57.55 58.23 55.83 57.46 2,825,957 -3.63(-5.94%)
Feb 05, 2018 61.76 63.56 60.03 61.09 1,525,332 -1.34(-2.15%)
Feb 02, 2018 62.29 63.17 61.91 62.43 1,007,232 -0.18(-0.29%)
Feb 01, 2018 61.89 62.98 61.89 62.61 595,337 +0.61(+0.98%)
Jan 31, 2018 62.70 63.17 61.63 62.00 657,580 -0.19(-0.30%)
Jan 30, 2018 62.24 62.24 61.76 62.19 625,018 -0.57(-0.91%)
Jan 29, 2018 63.27 64.12 62.75 62.76 836,899 -0.44(-0.70%)
Jan 26, 2018 62.20 63.47 62.04 63.21 672,881 +1.14(+1.84%)
Jan 25, 2018 62.92 63.05 61.55 62.06 496,164 -0.23(-0.37%)
Jan 24, 2018 62.60 62.87 61.92 62.29 625,788 -0.15(-0.25%)
Jan 23, 2018 62.40 62.51 61.94 62.45 440,306 +0.12(+0.19%)
Jan 22, 2018 62.76 63.11 61.90 62.33 839,333 -0.66(-1.04%)
Jan 19, 2018 62.97 63.48 62.23 62.99 793,387 +0.15(+0.24%)
Jan 18, 2018 62.63 63.23 62.30 62.83 581,739 +0.49(+0.78%)
Jan 17, 2018 62.41 62.63 61.90 62.35 726,691 +0.32(+0.52%)
Jan 16, 2018 63.79 63.82 61.63 62.02 720,972 -1.26(-1.98%)
Jan 12, 2018 63.28 63.28 63.28 0 +0.85(+1.35%)
Jan 11, 2018 61.56 62.49 61.37 62.43 681,318 +0.75(+1.22%)
Jan 10, 2018 63.12 63.53 61.49 61.68 997,675 -1.35(-2.14%)
Jan 09, 2018 62.59 63.18 62.32 63.03 822,135 +0.64(+1.03%)
Jan 08, 2018 62.11 62.61 61.53 62.39 588,207 +0.45(+0.73%)
Jan 05, 2018 61.79 62.11 61.20 61.94 619,236 +0.41(+0.67%)
Jan 04, 2018 61.68 62.03 60.34 61.53 1,187,999 +0.03(+0.06%)
Jan 03, 2018 61.38 61.84 61.23 61.49 743,240 +0.33(+0.54%)
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.