Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 53.93 53.93 53.93 0 +0.62(+1.15%)
Mar 28, 2018 53.09 54.00 52.79 53.32 978,211 +0.22(+0.42%)
Mar 27, 2018 53.44 53.82 52.73 53.09 1,188,519 -0.05(-0.09%)
Mar 26, 2018 52.45 53.21 51.80 53.14 739,088 +1.40(+2.70%)
Mar 23, 2018 52.33 52.90 51.67 51.75 639,646 -0.55(-1.05%)
Mar 22, 2018 54.30 54.41 52.26 52.30 721,060 -2.49(-4.54%)
Mar 21, 2018 55.09 55.37 54.62 54.78 585,142 -0.44(-0.80%)
Mar 20, 2018 54.66 55.84 54.66 55.22 643,483 +0.59(+1.08%)
Mar 19, 2018 55.83 55.85 54.28 54.63 535,221 -1.47(-2.62%)
Mar 16, 2018 56.20 56.78 55.98 56.11 727,347 +0.01(+0.01%)
Mar 15, 2018 56.03 56.30 55.66 56.10 465,352 +0.34(+0.61%)
Mar 14, 2018 56.28 56.45 55.61 55.76 661,170 -0.50(-0.89%)
Mar 13, 2018 56.12 56.77 55.74 56.25 603,462 +0.51(+0.91%)
Mar 12, 2018 56.59 57.09 55.46 55.75 704,204 -0.86(-1.53%)
Mar 09, 2018 55.31 57.10 55.31 56.61 701,563 +1.70(+3.11%)
Mar 08, 2018 54.51 55.02 54.10 54.91 620,412 +0.62(+1.15%)
Mar 07, 2018 53.78 54.28 773,068 -0.82(-1.48%)
Mar 06, 2018 54.35 55.28 54.02 55.10 705,105 +0.83(+1.53%)
Mar 05, 2018 53.22 54.52 53.03 54.27 643,069 +0.70(+1.30%)
Mar 02, 2018 54.04 54.04 52.19 53.57 1,581,317 -1.33(-2.42%)
Mar 01, 2018 55.39 56.57 54.55 54.90 1,169,217 -0.49(-0.89%)
Feb 28, 2018 56.63 57.00 55.34 55.39 950,118 -0.93(-1.65%)
Feb 27, 2018 56.65 57.29 56.30 56.32 543,393 -0.22(-0.38%)
Feb 26, 2018 57.27 57.28 56.50 56.54 524,345 -0.38(-0.67%)
Feb 23, 2018 56.28 57.12 56.28 56.92 450,263 +0.73(+1.30%)
Feb 22, 2018 55.99 56.19 658,911 +0.24(+0.43%)
Feb 21, 2018 55.36 57.38 55.36 55.95 886,309 +0.72(+1.31%)
Feb 20, 2018 55.48 56.08 54.99 55.22 793,127 -0.57(-1.01%)
Feb 16, 2018 55.79 55.79 55.79 0 -1.57(-2.74%)
Feb 15, 2018 57.21 57.77 56.62 57.36 724,072 +0.30(+0.52%)
Feb 14, 2018 56.10 57.18 55.31 57.06 666,642 +0.42(+0.75%)
Feb 13, 2018 56.20 56.88 55.47 56.64 666,657 +0.03(+0.06%)
Feb 12, 2018 56.78 57.32 55.99 56.60 1,113,702 +0.18(+0.32%)
Feb 09, 2018 56.81 57.80 54.80 56.42 1,543,853 +0.24(+0.43%)
Feb 08, 2018 57.34 57.78 56.18 56.18 1,838,357 -1.24(-2.17%)
Feb 07, 2018 55.91 58.40 55.90 57.43 2,426,564 +1.58(+2.82%)
Feb 06, 2018 55.93 56.59 54.26 55.85 2,907,552 -3.53(-5.94%)
Feb 05, 2018 60.03 61.77 58.35 59.38 1,569,373 -1.30(-2.15%)
Feb 02, 2018 60.54 61.40 60.17 60.68 1,036,314 -0.17(-0.29%)
Feb 01, 2018 60.16 61.21 60.16 60.85 612,526 +0.59(+0.98%)
Jan 31, 2018 60.94 61.40 59.90 60.26 676,566 -0.18(-0.30%)
Jan 30, 2018 60.50 60.50 60.03 60.45 643,064 -0.56(-0.91%)
Jan 29, 2018 61.49 62.32 60.99 61.00 861,063 -0.43(-0.70%)
Jan 26, 2018 60.45 61.69 60.30 61.43 692,309 +1.11(+1.84%)
Jan 25, 2018 61.15 61.28 59.82 60.32 510,490 -0.22(-0.37%)
Jan 24, 2018 60.84 61.10 60.18 60.55 643,857 -0.15(-0.25%)
Jan 23, 2018 60.65 60.75 60.20 60.70 453,019 +0.12(+0.19%)
Jan 22, 2018 60.99 61.33 60.16 60.58 863,567 -0.64(-1.04%)
Jan 19, 2018 61.20 61.70 60.49 61.22 816,295 +0.15(+0.24%)
Jan 18, 2018 60.87 61.46 60.55 61.07 598,535 +0.47(+0.78%)
Jan 17, 2018 60.65 60.87 60.16 60.60 747,673 +0.32(+0.52%)
Jan 16, 2018 62.00 62.03 59.90 60.28 741,789 -1.22(-1.98%)
Jan 12, 2018 61.50 61.50 61.50 0 +0.82(+1.35%)
Jan 11, 2018 59.83 60.73 59.65 60.68 700,990 +0.73(+1.22%)
Jan 10, 2018 61.35 61.75 59.77 59.95 1,026,481 -1.31(-2.14%)
Jan 09, 2018 60.84 61.41 60.57 61.26 845,872 +0.62(+1.03%)
Jan 08, 2018 60.36 60.85 59.80 60.64 605,191 +0.44(+0.73%)
Jan 05, 2018 60.06 60.37 59.48 60.20 637,116 +0.40(+0.67%)
Jan 04, 2018 59.95 60.28 58.65 59.80 1,222,300 +0.03(+0.06%)
Jan 03, 2018 59.66 60.11 59.51 59.77 764,700 +0.32(+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.