Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 54.25 54.25 54.25 0 +0.50(+0.93%)
Mar 28, 2018 53.10 54.00 52.20 53.75 745,881 +0.80(+1.51%)
Mar 27, 2018 53.45 53.75 52.05 52.95 263,615 -0.45(-0.84%)
Mar 26, 2018 53.95 54.75 51.70 53.40 248,023 +0.35(+0.66%)
Mar 23, 2018 54.15 54.40 52.80 53.05 285,008 -1.05(-1.94%)
Mar 22, 2018 55.00 56.60 53.95 54.10 216,350 -1.50(-2.70%)
Mar 21, 2018 55.80 57.05 55.40 55.60 656,602 +0.00(+0.00%)
Mar 20, 2018 56.55 57.20 55.42 55.60 227,788 -0.70(-1.24%)
Mar 19, 2018 57.70 58.00 55.60 56.30 278,934 -1.65(-2.85%)
Mar 16, 2018 57.40 58.60 56.10 57.95 386,161 +0.50(+0.87%)
Mar 15, 2018 57.80 58.65 57.20 57.45 236,991 -0.45(-0.78%)
Mar 14, 2018 58.05 58.35 56.30 57.90 262,308 -0.05(-0.09%)
Mar 13, 2018 59.30 59.70 57.65 57.95 246,361 -1.10(-1.86%)
Mar 12, 2018 57.40 60.55 57.40 59.05 370,952 +1.65(+2.87%)
Mar 09, 2018 57.10 57.90 56.62 57.40 181,465 +0.40(+0.70%)
Mar 08, 2018 56.50 58.00 56.48 57.00 210,399 +0.10(+0.18%)
Mar 07, 2018 55.05 57.20 54.25 56.90 281,789 +1.70(+3.08%)
Mar 06, 2018 55.35 55.75 53.30 55.20 520,870 +0.00(+0.00%)
Mar 05, 2018 53.45 55.60 52.70 55.20 320,515 +1.75(+3.27%)
Mar 02, 2018 51.05 54.15 50.77 53.45 603,029 +1.60(+3.09%)
Mar 01, 2018 52.80 53.42 49.50 51.85 790,833 +0.70(+1.37%)
Feb 28, 2018 53.05 53.05 50.65 51.15 421,412 -1.80(-3.40%)
Feb 27, 2018 53.75 54.20 52.65 52.95 224,176 -0.80(-1.49%)
Feb 26, 2018 54.30 54.70 53.55 53.75 177,428 -0.10(-0.19%)
Feb 23, 2018 52.80 53.85 52.00 53.85 206,593 +1.30(+2.47%)
Feb 22, 2018 52.65 53.55 52.25 52.55 501,548 +0.05(+0.10%)
Feb 21, 2018 54.20 54.80 52.40 52.50 304,948 -1.70(-3.14%)
Feb 20, 2018 54.85 55.50 53.85 54.20 284,595 -0.70(-1.28%)
Feb 16, 2018 54.90 54.90 54.90 0 +1.25(+2.33%)
Feb 15, 2018 52.95 55.40 52.55 53.65 378,952 +1.10(+2.09%)
Feb 14, 2018 53.65 55.10 52.25 52.55 304,225 -1.60(-2.95%)
Feb 13, 2018 53.05 54.73 52.27 54.15 276,481 +1.05(+1.98%)
Feb 12, 2018 52.70 53.90 51.65 53.10 269,004 +0.55(+1.05%)
Feb 09, 2018 54.00 54.00 49.10 52.55 570,575 -1.00(-1.87%)
Feb 08, 2018 55.40 56.30 53.45 53.55 256,547 -1.85(-3.34%)
Feb 07, 2018 53.55 55.90 53.35 55.40 330,738 +1.70(+3.17%)
Feb 06, 2018 53.25 56.00 52.40 53.70 385,337 -1.20(-2.18%)
Feb 05, 2018 56.30 56.48 54.60 54.90 301,740 -2.15(-3.78%)
Feb 02, 2018 56.50 57.80 55.56 57.05 384,316 -0.10(-0.17%)
Feb 01, 2018 54.85 57.50 54.73 57.15 448,036 +2.30(+4.19%)
Jan 31, 2018 56.35 56.62 54.50 54.85 373,650 -1.40(-2.49%)
Jan 30, 2018 56.25 57.05 56.10 56.25 301,510 -0.75(-1.32%)
Jan 29, 2018 56.50 57.50 56.50 57.00 545,002 +0.30(+0.53%)
Jan 26, 2018 57.70 58.40 56.40 56.70 373,934 -0.60(-1.05%)
Jan 25, 2018 56.00 57.50 55.90 57.30 387,070 +1.80(+3.24%)
Jan 24, 2018 58.10 59.10 55.30 55.50 1,683,208 -5.50(-9.02%)
Jan 23, 2018 60.15 61.60 60.00 61.00 397,453 +1.05(+1.75%)
Jan 22, 2018 59.75 61.05 59.58 59.95 421,270 +0.65(+1.10%)
Jan 19, 2018 58.20 59.55 58.05 59.30 504,100 +1.40(+2.42%)
Jan 18, 2018 57.20 58.40 56.75 57.90 230,961 +0.50(+0.87%)
Jan 17, 2018 57.75 59.30 56.40 57.40 200,672 +0.30(+0.53%)
Jan 16, 2018 58.65 59.05 56.95 57.10 444,675 -1.50(-2.56%)
Jan 12, 2018 58.60 58.60 58.60 0 -0.20(-0.34%)
Jan 11, 2018 57.90 59.05 57.42 58.80 191,505 +0.75(+1.29%)
Jan 10, 2018 58.10 56.70 58.05 150,205 +0.30(+0.52%)
Jan 09, 2018 58.00 58.30 57.20 57.75 244,015 -0.20(-0.35%)
Jan 08, 2018 59.35 59.48 57.10 57.95 255,173 -1.40(-2.36%)
Jan 05, 2018 61.15 61.15 59.15 59.35 214,270 -1.25(-2.06%)
Jan 04, 2018 60.70 61.75 59.75 60.60 486,578 +0.05(+0.08%)
Jan 03, 2018 60.50 61.15 60.05 60.55 253,712 +0.10(+0.17%)
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.