Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 56.41 56.41 56.41 0 +1.15(+2.09%)
Mar 28, 2018 54.88 56.15 54.74 55.26 4,707,610 +0.66(+1.21%)
Mar 27, 2018 56.15 56.16 54.32 54.60 3,844,185 -1.43(-2.55%)
Mar 26, 2018 54.73 56.38 54.64 56.03 4,344,097 +2.28(+4.24%)
Mar 23, 2018 54.35 55.26 53.72 53.75 4,124,903 -0.46(-0.85%)
Mar 22, 2018 54.72 55.11 53.99 54.21 3,954,268 -0.96(-1.74%)
Mar 21, 2018 56.04 56.27 55.14 55.16 4,370,954 -0.93(-1.65%)
Mar 20, 2018 54.71 56.24 54.70 56.09 4,968,974 +1.21(+2.20%)
Mar 19, 2018 55.72 55.87 54.69 54.88 4,121,236 -0.96(-1.72%)
Mar 16, 2018 55.27 56.16 54.97 55.84 6,835,936 +0.59(+1.07%)
Mar 15, 2018 55.91 56.33 55.21 55.25 4,731,646 -0.73(-1.30%)
Mar 14, 2018 57.63 57.65 55.86 55.98 6,439,885 -1.30(-2.27%)
Mar 13, 2018 58.16 58.74 57.00 57.28 4,528,583 -0.42(-0.74%)
Mar 12, 2018 59.12 59.42 56.54 57.70 3,923,383 -1.42(-2.40%)
Mar 09, 2018 59.16 59.23 57.82 59.12 4,140,632 +0.46(+0.78%)
Mar 08, 2018 59.33 59.47 58.18 58.66 4,526,631 -0.31(-0.53%)
Mar 07, 2018 58.37 58.97 6,859,317 -2.51(-4.08%)
Mar 06, 2018 60.37 61.92 60.37 61.48 5,426,180 +1.37(+2.28%)
Mar 05, 2018 58.35 60.47 58.06 60.11 7,651,089 +1.62(+2.77%)
Mar 02, 2018 59.94 60.21 57.88 58.49 8,651,994 -1.81(-3.00%)
Mar 01, 2018 59.62 60.89 58.25 60.30 16,687,338 +2.29(+3.95%)
Feb 28, 2018 57.68 59.21 57.37 58.01 6,292,298 +0.76(+1.33%)
Feb 27, 2018 58.49 58.81 56.95 57.25 5,485,090 -0.86(-1.49%)
Feb 26, 2018 59.00 59.46 58.07 58.12 4,638,405 -0.48(-0.82%)
Feb 23, 2018 57.73 58.72 57.36 58.60 2,897,406 +1.51(+2.64%)
Feb 22, 2018 56.96 57.09 3,085,125 +0.40(+0.71%)
Feb 21, 2018 57.85 58.38 56.65 56.69 3,555,936 -0.91(-1.57%)
Feb 20, 2018 58.17 58.81 57.44 57.60 3,317,976 -1.01(-1.72%)
Feb 16, 2018 58.61 58.61 58.61 0 -0.11(-0.19%)
Feb 15, 2018 58.51 58.72 57.81 58.72 2,813,391 +0.64(+1.10%)
Feb 14, 2018 55.85 58.31 55.59 58.08 4,498,602 +1.94(+3.45%)
Feb 13, 2018 56.11 56.76 55.82 56.14 3,196,008 -0.20(-0.36%)
Feb 12, 2018 56.95 57.08 55.22 56.34 4,067,797 -0.33(-0.58%)
Feb 09, 2018 55.67 57.19 54.12 56.67 4,238,449 +1.58(+2.86%)
Feb 08, 2018 57.17 57.72 55.07 55.09 4,387,705 -1.98(-3.47%)
Feb 07, 2018 56.15 57.75 55.96 57.07 4,330,685 +0.77(+1.37%)
Feb 06, 2018 53.32 56.62 52.10 56.30 5,804,470 +0.78(+1.41%)
Feb 05, 2018 56.49 57.62 55.11 55.52 5,080,644 -1.54(-2.70%)
Feb 02, 2018 58.11 58.45 56.88 57.05 6,293,759 -1.49(-2.54%)
Feb 01, 2018 58.12 59.54 57.88 58.54 3,983,336 +0.03(+0.05%)
Jan 31, 2018 60.35 60.41 58.04 58.51 6,153,285 -2.59(-4.23%)
Jan 30, 2018 61.02 61.27 60.64 61.10 3,698,749 -0.24(-0.39%)
Jan 29, 2018 62.01 62.36 61.26 61.34 3,233,719 -1.01(-1.62%)
Jan 26, 2018 61.23 62.37 61.16 62.35 3,913,152 +1.27(+2.07%)
Jan 25, 2018 60.92 61.11 60.21 61.08 4,409,853 -0.42(-0.68%)
Jan 24, 2018 62.08 62.28 60.97 61.50 3,068,458 -0.58(-0.94%)
Jan 23, 2018 62.49 62.94 61.83 62.08 3,052,209 -0.43(-0.69%)
Jan 22, 2018 61.63 62.55 61.31 62.51 2,831,190 +0.96(+1.56%)
Jan 19, 2018 60.14 61.72 59.89 61.55 4,302,517 +1.74(+2.91%)
Jan 18, 2018 59.48 59.86 59.18 59.82 3,367,240 +0.34(+0.58%)
Jan 17, 2018 57.87 59.76 57.87 59.47 3,995,281 +1.49(+2.57%)
Jan 16, 2018 59.09 59.25 57.51 57.98 4,680,177 -0.68(-1.16%)
Jan 12, 2018 58.66 58.66 58.66 0 +1.23(+2.15%)
Jan 11, 2018 56.24 57.68 56.00 57.43 3,503,792 +1.10(+1.95%)
Jan 10, 2018 55.53 56.76 55.30 56.33 3,422,767 +0.45(+0.80%)
Jan 09, 2018 56.00 56.24 55.38 55.88 3,538,925 +0.07(+0.13%)
Jan 08, 2018 55.00 56.15 54.79 55.81 4,517,476 +0.66(+1.19%)
Jan 05, 2018 54.38 55.24 54.03 55.15 5,138,294 +1.27(+2.36%)
Jan 04, 2018 55.14 55.27 52.95 53.88 6,484,601 -0.90(-1.64%)
Jan 03, 2018 55.40 55.57 54.57 54.78 4,450,441 -0.61(-1.10%)
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.