Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 54.03 54.03 54.03 0 +0.62(+1.15%)
Mar 28, 2018 53.19 54.10 52.88 53.41 976,501 +0.22(+0.42%)
Mar 27, 2018 53.53 53.91 52.82 53.19 1,186,441 -0.05(-0.09%)
Mar 26, 2018 52.54 53.30 51.89 53.24 737,797 +1.40(+2.70%)
Mar 23, 2018 52.42 53.00 51.76 51.84 638,528 -0.55(-1.05%)
Mar 22, 2018 54.40 54.50 52.35 52.39 719,799 -2.49(-4.54%)
Mar 21, 2018 55.19 55.47 54.72 54.88 584,119 -0.44(-0.80%)
Mar 20, 2018 54.75 55.94 54.75 55.32 642,358 +0.59(+1.08%)
Mar 19, 2018 55.93 55.95 54.38 54.73 534,286 -1.47(-2.62%)
Mar 16, 2018 56.30 56.88 56.08 56.20 726,076 +0.01(+0.01%)
Mar 15, 2018 56.13 56.40 55.75 56.20 464,539 +0.34(+0.61%)
Mar 14, 2018 56.38 56.55 55.70 55.85 660,014 -0.50(-0.89%)
Mar 13, 2018 56.22 56.87 55.84 56.35 602,407 +0.51(+0.91%)
Mar 12, 2018 56.69 57.19 55.56 55.85 702,973 -0.87(-1.53%)
Mar 09, 2018 55.40 57.20 55.40 56.71 700,337 +1.71(+3.11%)
Mar 08, 2018 54.60 55.12 54.20 55.00 619,327 +0.62(+1.15%)
Mar 07, 2018 53.88 54.38 771,717 -0.82(-1.48%)
Mar 06, 2018 54.45 55.38 54.11 55.20 703,873 +0.83(+1.53%)
Mar 05, 2018 53.31 54.62 53.12 54.36 641,945 +0.70(+1.30%)
Mar 02, 2018 54.14 54.14 52.28 53.66 1,578,553 -1.33(-2.42%)
Mar 01, 2018 55.49 56.67 54.65 55.00 1,167,173 -0.49(-0.89%)
Feb 28, 2018 56.73 57.10 55.44 55.49 948,457 -0.93(-1.65%)
Feb 27, 2018 56.75 57.39 56.40 56.42 542,443 -0.22(-0.38%)
Feb 26, 2018 57.37 57.38 56.60 56.64 523,428 -0.38(-0.67%)
Feb 23, 2018 56.38 57.22 56.38 57.02 449,476 +0.73(+1.30%)
Feb 22, 2018 56.09 56.29 657,759 +0.24(+0.43%)
Feb 21, 2018 55.46 57.48 55.46 56.05 884,759 +0.72(+1.31%)
Feb 20, 2018 55.58 56.18 55.09 55.32 791,741 -0.57(-1.01%)
Feb 16, 2018 55.89 55.89 55.89 0 -1.57(-2.74%)
Feb 15, 2018 57.31 57.87 56.72 57.46 722,806 +0.30(+0.52%)
Feb 14, 2018 56.20 57.28 55.41 57.16 665,477 +0.42(+0.75%)
Feb 13, 2018 56.30 56.98 55.56 56.74 665,492 +0.03(+0.06%)
Feb 12, 2018 56.88 57.42 56.09 56.70 1,111,756 +0.18(+0.32%)
Feb 09, 2018 56.91 57.90 54.89 56.52 1,541,154 +0.24(+0.43%)
Feb 08, 2018 57.44 57.88 56.28 56.28 1,835,144 -1.25(-2.17%)
Feb 07, 2018 56.01 58.51 56.00 57.53 2,422,323 +1.58(+2.82%)
Feb 06, 2018 56.03 56.69 54.36 55.95 2,902,470 -3.53(-5.94%)
Feb 05, 2018 60.14 61.88 58.45 59.48 1,566,630 -1.31(-2.15%)
Feb 02, 2018 60.64 61.51 60.28 60.78 1,034,503 -0.17(-0.29%)
Feb 01, 2018 60.26 61.32 60.26 60.96 611,455 +0.59(+0.98%)
Jan 31, 2018 61.05 61.51 60.00 60.37 675,384 -0.18(-0.30%)
Jan 30, 2018 60.60 60.60 60.14 60.55 641,940 -0.56(-0.91%)
Jan 29, 2018 61.60 62.43 61.09 61.11 859,558 -0.43(-0.70%)
Jan 26, 2018 60.56 61.80 60.40 61.54 691,099 +1.11(+1.84%)
Jan 25, 2018 61.26 61.39 59.93 60.43 509,597 -0.22(-0.37%)
Jan 24, 2018 60.95 61.21 60.29 60.65 642,732 -0.15(-0.25%)
Jan 23, 2018 60.75 60.86 60.30 60.80 452,227 +0.12(+0.19%)
Jan 22, 2018 61.10 61.44 60.27 60.69 862,058 -0.64(-1.04%)
Jan 19, 2018 61.31 61.81 60.59 61.33 814,868 +0.15(+0.24%)
Jan 18, 2018 60.98 61.57 60.66 61.18 597,489 +0.47(+0.78%)
Jan 17, 2018 60.76 60.98 60.27 60.70 746,366 +0.32(+0.52%)
Jan 16, 2018 62.11 62.14 60.00 60.39 740,492 -1.22(-1.98%)
Jan 12, 2018 61.61 61.61 61.61 0 +0.82(+1.35%)
Jan 11, 2018 59.94 60.84 59.75 60.78 699,765 +0.73(+1.22%)
Jan 10, 2018 61.46 61.86 59.87 60.05 1,024,687 -1.31(-2.14%)
Jan 09, 2018 60.94 61.52 60.68 61.37 844,394 +0.62(+1.03%)
Jan 08, 2018 60.47 60.96 59.90 60.74 604,133 +0.44(+0.73%)
Jan 05, 2018 60.16 60.48 59.59 60.30 636,002 +0.40(+0.67%)
Jan 04, 2018 60.05 60.39 58.75 59.90 1,220,164 +0.03(+0.06%)
Jan 03, 2018 59.76 60.21 59.61 59.87 763,364 +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.