Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 58.00 58.00 58.00 0 -0.06(-0.10%)
Mar 28, 2018 58.04 58.28 57.53 58.06 3,872,330 +0.19(+0.34%)
Mar 27, 2018 56.92 58.33 56.70 57.87 4,120,268 +0.95(+1.66%)
Mar 26, 2018 56.51 57.09 56.29 56.92 3,450,360 +0.78(+1.39%)
Mar 23, 2018 57.02 57.48 56.03 56.14 3,679,710 -0.82(-1.44%)
Mar 22, 2018 56.68 57.79 56.54 56.96 3,710,328 +0.38(+0.67%)
Mar 21, 2018 57.04 57.45 56.42 56.58 3,317,222 -0.46(-0.80%)
Mar 20, 2018 56.84 57.39 56.81 57.04 2,952,038 +0.00(+0.00%)
Mar 19, 2018 57.24 57.64 56.75 57.04 3,069,248 -0.30(-0.53%)
Mar 16, 2018 56.74 57.44 56.72 57.34 7,567,304 +0.69(+1.22%)
Mar 15, 2018 56.31 57.15 56.23 56.65 4,945,797 +0.34(+0.60%)
Mar 14, 2018 56.01 56.60 55.91 56.31 3,711,795 +0.47(+0.83%)
Mar 13, 2018 55.82 56.11 55.45 55.85 3,555,038 +0.14(+0.26%)
Mar 12, 2018 55.81 55.46 55.70 3,772,701 +0.19(+0.34%)
Mar 09, 2018 55.26 55.54 55.04 55.52 3,996,612 +0.30(+0.54%)
Mar 08, 2018 55.00 55.46 54.97 55.22 2,731,188 +0.32(+0.59%)
Mar 07, 2018 54.67 54.90 3,611,564 -0.49(-0.89%)
Mar 06, 2018 56.14 55.12 55.39 3,926,314 -0.84(-1.49%)
Mar 05, 2018 55.04 56.42 54.83 56.23 3,216,669 +1.11(+2.01%)
Mar 02, 2018 55.59 56.11 54.63 55.12 5,225,071 -0.37(-0.67%)
Mar 01, 2018 55.52 56.43 55.17 55.49 4,215,149 +0.03(+0.06%)
Feb 28, 2018 56.02 56.29 55.44 55.46 3,470,770 -0.31(-0.56%)
Feb 27, 2018 56.69 57.08 55.71 55.77 4,349,239 -0.86(-1.52%)
Feb 26, 2018 57.24 57.30 56.50 56.63 2,469,352 -0.34(-0.59%)
Feb 23, 2018 55.58 57.08 55.52 56.97 2,839,194 +1.43(+2.57%)
Feb 22, 2018 55.54 2,992,226 +0.08(+0.15%)
Feb 21, 2018 56.24 56.84 55.44 55.46 4,220,632 -0.67(-1.19%)
Feb 20, 2018 56.67 56.92 55.80 56.13 3,251,944 -0.75(-1.32%)
Feb 16, 2018 56.88 56.88 56.88 0 +0.49(+0.87%)
Feb 15, 2018 55.33 56.39 55.23 56.39 4,563,550 +1.17(+2.11%)
Feb 14, 2018 55.10 55.64 54.62 55.22 6,806,434 -0.24(-0.43%)
Feb 13, 2018 54.81 55.66 54.28 55.46 4,563,540 +0.66(+1.20%)
Feb 12, 2018 54.70 55.10 54.30 54.80 4,183,961 +0.07(+0.12%)
Feb 09, 2018 53.73 55.13 53.61 54.73 5,630,503 +1.13(+2.11%)
Feb 08, 2018 53.78 54.82 53.55 53.60 5,248,796 -0.38(-0.70%)
Feb 07, 2018 54.37 54.37 53.90 53.98 7,069,894 -0.39(-0.71%)
Feb 06, 2018 54.82 55.17 53.55 54.36 9,399,417 -1.69(-3.02%)
Feb 05, 2018 56.80 57.13 55.66 56.06 4,883,974 -0.69(-1.21%)
Feb 02, 2018 56.73 57.14 56.55 56.74 3,343,380 -0.08(-0.13%)
Feb 01, 2018 57.57 57.76 56.67 56.82 3,544,327 -0.79(-1.37%)
Jan 31, 2018 57.34 57.66 56.79 57.61 4,482,705 +0.36(+0.63%)
Jan 30, 2018 56.93 57.55 56.93 57.25 5,033,826 +0.38(+0.66%)
Jan 29, 2018 57.39 57.47 56.68 56.87 6,917,187 -0.71(-1.24%)
Jan 26, 2018 58.28 58.38 57.22 57.58 5,851,238 -0.80(-1.36%)
Jan 25, 2018 57.35 58.46 57.23 58.38 4,443,026 +1.02(+1.78%)
Jan 24, 2018 57.59 57.69 57.28 57.35 4,196,599 -0.24(-0.42%)
Jan 23, 2018 57.25 58.17 57.06 57.60 4,642,766 +0.54(+0.94%)
Jan 22, 2018 57.26 57.61 56.99 57.06 5,519,256 +0.31(+0.55%)
Jan 19, 2018 57.03 57.14 56.58 56.75 3,846,511 -0.03(-0.06%)
Jan 18, 2018 57.44 57.45 56.58 56.78 3,229,454 -0.38(-0.66%)
Jan 17, 2018 57.10 57.41 56.73 57.16 3,503,943 +0.63(+1.11%)
Jan 16, 2018 56.74 56.90 56.21 56.53 4,770,418 +0.03(+0.06%)
Jan 12, 2018 56.50 56.50 56.50 0 -1.06(-1.85%)
Jan 11, 2018 58.28 58.48 57.27 57.56 3,336,252 -0.64(-1.11%)
Jan 10, 2018 58.12 58.21 4,749,698 -0.90(-1.53%)
Jan 09, 2018 59.72 59.80 58.85 59.11 5,161,827 -0.70(-1.18%)
Jan 08, 2018 59.32 59.91 59.30 59.82 6,824,212 +0.52(+0.88%)
Jan 05, 2018 59.57 59.72 58.88 59.30 3,543,644 -0.13(-0.21%)
Jan 04, 2018 60.03 60.29 59.40 59.42 4,050,071 -0.71(-1.18%)
Jan 03, 2018 60.48 60.99 59.98 60.13 2,669,132 -0.51(-0.84%)
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.