Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 55.41 55.41 55.41 0 +1.81(+3.38%)
Mar 28, 2018 53.97 54.26 52.50 53.60 2,691,382 -0.47(-0.87%)
Mar 27, 2018 55.80 56.22 53.56 54.07 2,336,428 -1.49(-2.68%)
Mar 26, 2018 54.34 55.71 53.74 55.56 2,531,289 +2.47(+4.65%)
Mar 23, 2018 55.07 55.37 52.99 53.09 2,775,291 -1.88(-3.42%)
Mar 22, 2018 56.66 56.98 54.70 54.97 3,230,068 -2.64(-4.58%)
Mar 21, 2018 57.16 58.49 57.06 57.61 2,060,254 +0.45(+0.79%)
Mar 20, 2018 56.98 57.43 56.74 57.16 1,877,660 +0.67(+1.19%)
Mar 19, 2018 57.20 57.64 55.63 56.49 1,740,849 -0.80(-1.40%)
Mar 16, 2018 56.84 57.75 56.55 57.29 2,828,379 +0.55(+0.97%)
Mar 15, 2018 57.46 57.46 56.24 56.74 3,184,857 -0.42(-0.73%)
Mar 14, 2018 56.23 57.73 55.68 57.16 4,921,844 +0.17(+0.30%)
Mar 13, 2018 58.06 58.26 56.81 56.99 2,006,306 -0.89(-1.54%)
Mar 12, 2018 58.15 58.45 57.45 57.88 3,079,036 +0.64(+1.12%)
Mar 09, 2018 55.55 57.27 55.49 57.24 2,831,103 +2.07(+3.75%)
Mar 08, 2018 55.21 55.42 54.31 55.17 2,571,473 +0.26(+0.47%)
Mar 07, 2018 55.15 54.91 2,644,578 +0.51(+0.94%)
Mar 06, 2018 53.32 54.78 52.89 54.40 3,378,662 +1.78(+3.38%)
Mar 05, 2018 51.04 53.12 50.77 52.62 2,160,757 +1.10(+2.14%)
Mar 02, 2018 50.91 51.64 50.36 51.52 1,984,921 +0.33(+0.64%)
Mar 01, 2018 52.24 52.88 50.75 51.19 3,014,118 -1.04(-1.99%)
Feb 28, 2018 53.40 54.00 52.21 52.23 3,237,579 -0.88(-1.66%)
Feb 27, 2018 52.32 54.72 52.12 53.11 5,663,012 +1.15(+2.21%)
Feb 26, 2018 51.58 51.97 50.96 51.96 3,481,366 +0.58(+1.13%)
Feb 23, 2018 51.09 51.39 50.44 51.38 2,976,738 +0.64(+1.26%)
Feb 22, 2018 50.64 50.74 2,280,949 -1.02(-1.97%)
Feb 21, 2018 52.30 52.67 51.73 51.76 2,092,117 -0.25(-0.48%)
Feb 20, 2018 51.70 52.40 51.29 52.01 2,172,566 +0.20(+0.39%)
Feb 16, 2018 51.81 51.81 51.81 0 +0.08(+0.15%)
Feb 15, 2018 52.16 51.05 51.73 2,860,341 +0.20(+0.39%)
Feb 14, 2018 49.78 51.73 49.70 51.53 1,985,897 +1.48(+2.96%)
Feb 13, 2018 49.97 50.21 49.52 50.05 2,011,573 -0.15(-0.30%)
Feb 12, 2018 49.93 50.77 49.39 50.20 2,749,133 +0.73(+1.48%)
Feb 09, 2018 49.17 49.95 47.36 49.47 4,915,153 +0.99(+2.04%)
Feb 08, 2018 51.66 48.48 48.48 3,729,263 -3.07(-5.96%)
Feb 07, 2018 51.98 52.64 51.42 51.55 2,645,886 -0.73(-1.40%)
Feb 06, 2018 48.86 52.67 48.25 52.28 5,997,327 +1.14(+2.23%)
Feb 05, 2018 51.80 53.22 50.16 51.14 3,630,388 -1.43(-2.72%)
Feb 02, 2018 53.85 54.31 52.38 52.57 2,166,744 -1.53(-2.83%)
Feb 01, 2018 52.38 54.16 52.36 54.10 2,790,299 +1.40(+2.66%)
Jan 31, 2018 52.50 53.19 52.28 52.70 2,209,101 +0.35(+0.67%)
Jan 30, 2018 52.55 52.75 52.17 52.35 2,181,118 -0.27(-0.51%)
Jan 29, 2018 53.57 54.07 52.51 52.62 3,510,581 -0.87(-1.63%)
Jan 26, 2018 52.30 53.60 51.51 53.49 4,442,137 -0.72(-1.33%)
Jan 25, 2018 54.88 55.35 53.65 54.21 4,273,475 -0.98(-1.78%)
Jan 24, 2018 55.32 55.51 54.26 55.19 2,160,595 +0.23(+0.42%)
Jan 23, 2018 55.09 56.00 54.53 54.96 2,950,387 -0.02(-0.04%)
Jan 22, 2018 55.01 53.95 54.98 1,689,051 +0.70(+1.29%)
Jan 19, 2018 53.76 54.29 53.65 54.28 2,206,964 +0.63(+1.17%)
Jan 18, 2018 54.15 54.19 53.59 53.65 2,552,091 -0.35(-0.65%)
Jan 17, 2018 53.96 54.23 53.28 54.00 1,439,938 +0.33(+0.61%)
Jan 16, 2018 54.41 54.97 53.38 53.67 1,814,926 -0.27(-0.50%)
Jan 12, 2018 53.94 53.94 53.94 0 +0.98(+1.85%)
Jan 11, 2018 53.00 53.15 52.28 52.96 1,519,676 +0.27(+0.51%)
Jan 10, 2018 52.57 53.65 52.52 52.69 2,061,178 +0.22(+0.42%)
Jan 09, 2018 51.95 52.79 51.79 52.47 1,786,438 +0.70(+1.35%)
Jan 08, 2018 51.48 51.95 51.38 51.77 1,579,436 +0.30(+0.58%)
Jan 05, 2018 51.46 51.72 50.96 51.47 2,309,077 +0.17(+0.33%)
Jan 04, 2018 51.01 52.19 51.01 51.30 2,819,667 +0.68(+1.34%)
Jan 03, 2018 50.75 51.21 50.25 50.62 3,124,277 +0.80(+1.61%)
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.