Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 56.39 56.39 56.39 0 +0.58(+1.04%)
Mar 28, 2018 55.46 56.29 55.40 55.81 2,292,962 +1.99(+3.70%)
Mar 27, 2018 53.79 54.31 53.65 53.82 1,515,800 +0.03(+0.06%)
Mar 26, 2018 53.42 53.88 53.36 53.79 1,354,375 +0.52(+0.98%)
Mar 23, 2018 53.63 53.98 53.27 53.27 1,983,441 +0.09(+0.17%)
Mar 22, 2018 53.22 53.68 53.12 53.18 1,664,859 +0.10(+0.19%)
Mar 21, 2018 53.18 53.52 52.92 53.08 1,210,634 -0.29(-0.54%)
Mar 20, 2018 53.13 53.45 53.11 53.37 1,383,961 +0.06(+0.11%)
Mar 19, 2018 53.25 53.84 53.16 53.31 1,433,989 +0.28(+0.53%)
Mar 16, 2018 52.87 53.26 52.76 53.03 1,337,317 +0.22(+0.42%)
Mar 15, 2018 52.88 53.09 52.80 52.81 1,208,200 -1.02(-1.89%)
Mar 14, 2018 54.12 54.20 53.67 53.83 1,963,095 -0.04(-0.07%)
Mar 13, 2018 54.38 54.43 53.77 53.87 1,815,970 -1.02(-1.86%)
Mar 12, 2018 55.02 55.03 54.78 54.89 1,268,367 -0.09(-0.16%)
Mar 09, 2018 54.80 55.14 54.69 54.98 2,251,160 +0.47(+0.86%)
Mar 08, 2018 54.32 54.75 54.20 54.51 1,832,521 +0.93(+1.74%)
Mar 07, 2018 53.61 53.58 1,265,067 +0.59(+1.11%)
Mar 06, 2018 53.31 53.37 52.80 52.99 979,266 -0.15(-0.28%)
Mar 05, 2018 52.34 53.31 52.34 53.14 2,060,893 +0.66(+1.26%)
Mar 02, 2018 52.17 52.53 51.89 52.48 3,824,999 +0.52(+1.00%)
Mar 01, 2018 51.75 52.28 51.56 51.96 1,711,377 -0.34(-0.65%)
Feb 28, 2018 53.01 53.01 52.29 52.30 1,446,506 -0.50(-0.95%)
Feb 27, 2018 53.67 53.72 52.78 52.80 1,936,808 -1.96(-3.58%)
Feb 26, 2018 54.61 54.82 54.46 54.76 1,525,351 +0.99(+1.84%)
Feb 23, 2018 53.68 53.77 53.34 53.77 2,010,401 +0.76(+1.43%)
Feb 22, 2018 52.96 53.29 52.74 53.01 2,149,175 +0.23(+0.44%)
Feb 21, 2018 53.31 53.53 52.77 52.78 2,008,974 -0.54(-1.01%)
Feb 20, 2018 53.63 53.84 53.25 53.32 1,505,030 -1.27(-2.33%)
Feb 16, 2018 54.59 54.59 54.59 0 -0.15(-0.27%)
Feb 15, 2018 53.86 54.75 53.75 54.74 2,515,461 +0.40(+0.74%)
Feb 14, 2018 53.71 54.59 53.69 54.34 1,581,650 +0.26(+0.48%)
Feb 13, 2018 53.99 54.31 53.88 54.08 1,819,329 -0.43(-0.79%)
Feb 12, 2018 54.03 54.74 53.96 54.51 1,966,781 +0.98(+1.83%)
Feb 09, 2018 53.75 53.91 52.48 53.53 2,645,440 -0.17(-0.32%)
Feb 08, 2018 54.84 54.97 53.68 53.70 2,073,645 -1.02(-1.86%)
Feb 07, 2018 54.85 55.38 54.72 54.72 2,322,296 -1.05(-1.88%)
Feb 06, 2018 54.63 55.86 54.48 55.77 3,151,779 +0.03(+0.05%)
Feb 05, 2018 56.83 56.99 55.34 55.74 2,904,572 -2.09(-3.61%)
Feb 02, 2018 58.39 58.46 57.83 57.83 1,448,160 -0.71(-1.21%)
Feb 01, 2018 58.35 58.69 58.30 58.54 2,085,694 +1.05(+1.83%)
Jan 31, 2018 57.94 58.04 57.31 57.49 2,872,147 +0.00(+0.00%)
Jan 30, 2018 57.61 57.65 57.35 57.49 1,836,039 +0.58(+1.02%)
Jan 29, 2018 56.68 57.12 56.58 56.91 1,286,793 -0.62(-1.08%)
Jan 26, 2018 57.61 57.62 57.23 57.53 980,352 +0.02(+0.03%)
Jan 25, 2018 58.08 58.11 57.36 57.51 1,813,912 -0.73(-1.25%)
Jan 24, 2018 58.28 58.32 57.99 58.24 1,281,193 +0.33(+0.57%)
Jan 23, 2018 57.91 58.17 57.73 57.91 1,074,980 +0.24(+0.42%)
Jan 22, 2018 57.44 57.69 57.34 57.67 1,198,221 -0.04(-0.07%)
Jan 19, 2018 57.42 57.81 57.35 57.71 1,498,251 +0.95(+1.67%)
Jan 18, 2018 56.38 56.88 56.34 56.76 1,923,004 +0.24(+0.42%)
Jan 17, 2018 56.76 56.85 56.32 56.52 1,745,631 +0.43(+0.77%)
Jan 16, 2018 55.82 56.20 55.78 56.09 1,221,609 +0.60(+1.08%)
Jan 12, 2018 55.49 55.49 55.49 0 +0.51(+0.93%)
Jan 11, 2018 55.13 55.27 54.95 54.98 1,277,444 -0.11(-0.20%)
Jan 10, 2018 55.30 55.33 54.80 55.09 1,467,692 -0.82(-1.47%)
Jan 09, 2018 56.12 56.24 55.81 55.91 1,319,389 -0.65(-1.15%)
Jan 08, 2018 56.33 56.57 56.30 56.56 1,082,629 -0.03(-0.05%)
Jan 05, 2018 56.34 56.62 56.20 56.59 798,361 +0.48(+0.86%)
Jan 04, 2018 56.15 56.45 56.07 56.11 1,235,016 +0.40(+0.72%)
Jan 03, 2018 55.70 55.85 55.53 55.71 1,346,959 -0.10(-0.18%)
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.