Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 52.34 52.34 52.34 0 +0.66(+1.28%)
Mar 28, 2018 50.98 52.08 49.61 51.68 1,026,491 +0.48(+0.94%)
Mar 27, 2018 53.57 54.46 51.06 51.20 896,917 -2.37(-4.42%)
Mar 26, 2018 51.62 53.69 50.89 53.57 1,093,297 +2.62(+5.14%)
Mar 23, 2018 52.89 53.13 50.91 50.95 863,981 -2.26(-4.25%)
Mar 22, 2018 53.94 54.92 53.15 53.21 622,567 -0.91(-1.68%)
Mar 21, 2018 54.79 54.90 53.70 54.12 1,089,492 -0.74(-1.35%)
Mar 20, 2018 56.10 57.10 54.65 54.86 1,229,035 -0.87(-1.56%)
Mar 19, 2018 57.25 57.63 55.01 55.73 765,337 -1.97(-3.41%)
Mar 16, 2018 57.80 58.10 57.29 57.70 1,442,129 +0.02(+0.03%)
Mar 15, 2018 58.86 58.86 57.30 57.68 740,593 -0.91(-1.55%)
Mar 14, 2018 59.81 59.82 57.58 58.59 754,541 -0.73(-1.23%)
Mar 13, 2018 58.71 59.63 58.42 59.32 858,327 +0.64(+1.09%)
Mar 12, 2018 57.47 59.98 57.00 58.68 1,338,681 +1.49(+2.61%)
Mar 09, 2018 57.48 58.00 56.56 57.19 647,125 +0.22(+0.39%)
Mar 08, 2018 57.04 57.61 55.34 56.97 1,228,583 +0.72(+1.28%)
Mar 07, 2018 54.99 56.32 54.67 56.25 1,009,047 +0.98(+1.77%)
Mar 06, 2018 54.66 55.35 53.98 55.27 694,138 +0.56(+1.02%)
Mar 05, 2018 52.71 54.95 51.93 54.71 684,409 +1.91(+3.62%)
Mar 02, 2018 51.73 52.93 50.67 52.80 1,061,735 +0.53(+1.01%)
Mar 01, 2018 54.09 54.82 51.64 52.27 1,418,783 -1.73(-3.20%)
Feb 28, 2018 55.52 55.63 53.99 54.00 787,831 -1.55(-2.79%)
Feb 27, 2018 56.00 56.72 54.71 55.55 489,543 -0.37(-0.66%)
Feb 26, 2018 55.24 55.98 54.31 55.92 592,486 +0.57(+1.03%)
Feb 23, 2018 53.96 55.45 53.44 55.35 600,248 +1.57(+2.92%)
Feb 22, 2018 54.32 55.10 53.54 53.78 924,206 -0.33(-0.61%)
Feb 21, 2018 54.35 55.43 54.11 54.11 594,488 -0.05(-0.09%)
Feb 20, 2018 54.00 55.50 53.86 54.16 710,321 -0.32(-0.59%)
Feb 16, 2018 54.48 54.48 54.48 0 -0.37(-0.67%)
Feb 15, 2018 54.53 55.18 54.48 54.85 845,824 +0.79(+1.46%)
Feb 14, 2018 53.62 54.78 53.29 54.06 1,156,474 +1.91(+3.66%)
Feb 13, 2018 52.11 52.28 51.04 52.15 988,590 -0.16(-0.31%)
Feb 12, 2018 50.71 53.49 50.54 52.31 1,233,642 +2.17(+4.33%)
Feb 09, 2018 50.93 51.74 48.78 50.14 2,639,672 -0.40(-0.79%)
Feb 08, 2018 52.36 50.54 50.54 1,701,688 -1.36(-2.62%)
Feb 07, 2018 53.40 53.65 51.82 51.90 2,503,877 -2.34(-4.31%)
Feb 06, 2018 53.47 54.91 52.19 54.24 2,803,563 -0.54(-0.99%)
Feb 05, 2018 55.58 55.66 53.43 54.78 1,637,882 -1.12(-2.00%)
Feb 02, 2018 55.76 56.97 55.36 55.90 1,823,610 -0.25(-0.45%)
Feb 01, 2018 55.32 57.40 54.24 56.15 5,871,539 +3.85(+7.36%)
Jan 31, 2018 53.99 53.99 51.48 52.30 2,441,914 -2.91(-5.27%)
Jan 30, 2018 55.82 56.17 55.23 55.21 804,322 -1.39(-2.46%)
Jan 29, 2018 55.88 57.18 55.88 56.60 607,920 +0.52(+0.93%)
Jan 26, 2018 55.22 56.37 55.09 56.08 491,220 +0.49(+0.88%)
Jan 25, 2018 56.29 56.51 55.35 55.59 523,389 -0.37(-0.66%)
Jan 24, 2018 56.80 57.06 55.25 55.96 919,671 -0.80(-1.41%)
Jan 23, 2018 56.25 57.91 55.79 56.76 1,284,138 +0.47(+0.83%)
Jan 22, 2018 54.02 56.38 53.70 56.29 1,070,962 +2.81(+5.25%)
Jan 19, 2018 53.44 53.76 52.63 53.48 1,287,841 +0.03(+0.06%)
Jan 18, 2018 52.50 53.57 52.27 53.45 1,026,770 +0.89(+1.69%)
Jan 17, 2018 51.48 52.83 50.80 52.56 1,862,587 +1.61(+3.16%)
Jan 16, 2018 52.64 52.80 50.88 50.95 950,172 -1.41(-2.69%)
Jan 12, 2018 52.36 52.36 52.36 0 +0.58(+1.12%)
Jan 11, 2018 53.41 53.41 50.95 51.78 1,432,366 -1.60(-3.00%)
Jan 10, 2018 53.07 53.38 1,423,470 -2.05(-3.70%)
Jan 09, 2018 54.86 55.57 54.69 55.43 559,914 +0.75(+1.37%)
Jan 08, 2018 55.12 55.23 54.30 54.68 810,358 -0.33(-0.60%)
Jan 05, 2018 55.98 55.98 54.87 55.01 500,420 -0.52(-0.94%)
Jan 04, 2018 56.74 56.88 55.04 55.53 577,881 -1.08(-1.91%)
Jan 03, 2018 56.30 57.13 55.55 56.61 540,920 +0.48(+0.86%)
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.