Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 59.17 59.17 59.17 0 +0.47(+0.80%)
Mar 28, 2018 58.40 58.94 58.06 58.70 559,419 +0.45(+0.78%)
Mar 27, 2018 59.02 59.20 58.13 58.24 836,192 -0.59(-1.01%)
Mar 26, 2018 58.80 59.33 57.94 58.83 779,855 +0.80(+1.37%)
Mar 23, 2018 59.15 60.03 58.03 58.04 1,361,608 -1.12(-1.90%)
Mar 22, 2018 59.72 61.64 59.12 59.16 1,331,963 -1.71(-2.82%)
Mar 21, 2018 61.56 61.59 60.71 60.88 725,314 -0.64(-1.05%)
Mar 20, 2018 61.83 61.83 60.94 61.52 695,020 -0.41(-0.66%)
Mar 19, 2018 60.99 63.36 60.76 61.93 1,876,812 +1.63(+2.71%)
Mar 16, 2018 59.87 60.42 59.87 60.29 864,998 +0.30(+0.50%)
Mar 15, 2018 60.11 60.44 59.75 59.99 562,442 +0.04(+0.06%)
Mar 14, 2018 60.71 60.96 59.91 59.96 384,281 -0.64(-1.05%)
Mar 13, 2018 61.15 61.34 60.47 60.59 413,461 -0.31(-0.51%)
Mar 12, 2018 60.96 61.33 60.80 60.90 660,706 -0.08(-0.13%)
Mar 09, 2018 60.07 61.01 59.68 60.98 963,011 +1.17(+1.96%)
Mar 08, 2018 59.41 59.97 59.02 59.81 592,252 +0.41(+0.68%)
Mar 07, 2018 59.14 59.66 58.86 59.40 643,243 +0.05(+0.09%)
Mar 06, 2018 59.55 59.59 58.99 59.35 643,080 -0.07(-0.12%)
Mar 05, 2018 58.15 59.57 58.15 59.42 776,120 +1.13(+1.94%)
Mar 02, 2018 57.41 58.33 57.15 58.29 535,985 +0.68(+1.18%)
Mar 01, 2018 58.05 58.47 57.16 57.61 723,056 -0.51(-0.88%)
Feb 28, 2018 58.89 59.38 58.12 58.12 626,247 -0.54(-0.92%)
Feb 27, 2018 59.02 59.50 58.66 58.66 605,904 -0.35(-0.60%)
Feb 26, 2018 59.19 59.40 58.77 59.01 405,201 +0.11(+0.18%)
Feb 23, 2018 58.49 58.91 58.49 58.91 299,142 +0.48(+0.82%)
Feb 22, 2018 58.43 534,763 +0.34(+0.58%)
Feb 21, 2018 58.60 58.99 58.08 58.09 506,414 -0.49(-0.83%)
Feb 20, 2018 59.11 59.18 58.35 58.58 503,251 -0.75(-1.27%)
Feb 16, 2018 59.33 59.33 59.33 0 +0.31(+0.52%)
Feb 15, 2018 58.30 59.06 58.24 59.02 615,689 +0.78(+1.34%)
Feb 14, 2018 57.49 58.26 57.08 58.24 791,040 +0.58(+1.00%)
Feb 13, 2018 57.62 57.70 57.16 57.66 897,140 -0.05(-0.09%)
Feb 12, 2018 57.70 57.84 56.90 57.71 1,064,046 +0.16(+0.28%)
Feb 09, 2018 57.02 57.78 56.19 57.55 1,390,407 +1.20(+2.13%)
Feb 08, 2018 57.60 56.33 56.35 1,094,431 -0.89(-1.56%)
Feb 07, 2018 57.00 57.89 56.98 57.24 725,504 -0.03(-0.05%)
Feb 06, 2018 57.62 55.27 57.27 1,286,329 +0.04(+0.06%)
Feb 05, 2018 59.08 59.16 57.04 57.24 771,994 -2.36(-3.96%)
Feb 02, 2018 59.75 60.27 59.54 59.59 1,057,229 -0.61(-1.01%)
Feb 01, 2018 59.82 60.36 59.58 60.20 845,375 -0.22(-0.37%)
Jan 31, 2018 62.32 62.63 59.46 60.42 1,488,790 -0.76(-1.24%)
Jan 30, 2018 61.18 61.52 61.06 61.18 1,451,273 -0.34(-0.55%)
Jan 29, 2018 61.36 62.01 61.31 61.52 736,212 -0.04(-0.07%)
Jan 26, 2018 61.46 61.93 61.31 61.56 789,737 +0.17(+0.27%)
Jan 25, 2018 61.97 62.25 61.20 61.40 764,055 -0.56(-0.90%)
Jan 24, 2018 62.34 63.05 61.93 61.95 497,860 -0.15(-0.24%)
Jan 23, 2018 61.75 62.24 61.67 62.10 505,086 +0.21(+0.34%)
Jan 22, 2018 61.34 62.17 61.34 61.89 878,370 +0.40(+0.65%)
Jan 19, 2018 61.10 61.49 61.03 61.49 399,897 +0.71(+1.16%)
Jan 18, 2018 60.74 61.19 60.42 60.79 582,471 +0.08(+0.13%)
Jan 17, 2018 59.94 61.15 59.90 60.71 858,315 +0.94(+1.57%)
Jan 16, 2018 60.02 60.02 59.57 59.77 461,848 +0.06(+0.10%)
Jan 12, 2018 59.71 59.71 59.71 0 +0.53(+0.90%)
Jan 11, 2018 58.82 59.21 58.64 59.18 775,323 +0.49(+0.84%)
Jan 10, 2018 58.72 58.80 58.25 58.68 842,145 -0.20(-0.35%)
Jan 09, 2018 59.07 59.18 58.36 58.89 727,156 -0.19(-0.33%)
Jan 08, 2018 59.06 59.14 58.84 59.08 1,093,880 +0.06(+0.10%)
Jan 05, 2018 59.15 59.29 58.61 59.02 696,033 +0.05(+0.09%)
Jan 04, 2018 58.85 59.12 58.73 58.97 1,022,976 +0.12(+0.21%)
Jan 03, 2018 58.66 58.97 58.52 58.84 731,385 +0.38(+0.65%)
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.