Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 55.05 55.05 55.05 0 -0.06(-0.10%)
Mar 28, 2018 55.08 55.31 54.60 55.11 4,080,132 +0.18(+0.34%)
Mar 27, 2018 54.02 55.36 53.81 54.92 4,341,375 +0.90(+1.66%)
Mar 26, 2018 53.63 54.18 53.42 54.02 3,635,517 +0.74(+1.39%)
Mar 23, 2018 54.12 54.55 53.17 53.28 3,877,176 -0.78(-1.44%)
Mar 22, 2018 53.80 54.85 53.66 54.06 3,909,436 +0.36(+0.67%)
Mar 21, 2018 54.13 54.52 53.55 53.70 3,495,235 -0.43(-0.80%)
Mar 20, 2018 53.94 54.46 53.92 54.13 3,110,454 +0.00(+0.00%)
Mar 19, 2018 54.33 54.70 53.86 54.13 3,233,953 -0.29(-0.53%)
Mar 16, 2018 53.85 54.51 53.83 54.42 7,973,390 +0.66(+1.22%)
Mar 15, 2018 53.44 54.24 53.37 53.77 5,211,204 +0.32(+0.60%)
Mar 14, 2018 53.16 53.72 53.06 53.44 3,910,982 +0.44(+0.83%)
Mar 13, 2018 52.98 53.25 52.63 53.00 3,745,813 +0.14(+0.26%)
Mar 12, 2018 52.96 52.63 52.87 3,975,156 +0.18(+0.34%)
Mar 09, 2018 52.45 52.71 52.23 52.69 4,211,084 +0.28(+0.54%)
Mar 08, 2018 52.20 52.63 52.17 52.41 2,877,753 +0.30(+0.59%)
Mar 07, 2018 51.88 52.10 3,805,372 -0.47(-0.89%)
Mar 06, 2018 53.28 52.31 52.57 4,137,013 -0.79(-1.49%)
Mar 05, 2018 52.24 53.55 52.03 53.36 3,389,286 +1.05(+2.01%)
Mar 02, 2018 52.76 53.25 51.85 52.31 5,505,465 -0.35(-0.67%)
Mar 01, 2018 52.69 53.56 52.36 52.67 4,441,348 +0.03(+0.06%)
Feb 28, 2018 53.16 53.42 52.62 52.63 3,657,022 -0.30(-0.56%)
Feb 27, 2018 53.81 54.18 52.88 52.93 4,582,633 -0.82(-1.52%)
Feb 26, 2018 54.33 54.38 53.62 53.75 2,601,865 -0.32(-0.59%)
Feb 23, 2018 52.75 54.18 52.69 54.07 2,991,555 +1.36(+2.57%)
Feb 22, 2018 52.71 3,152,798 +0.08(+0.15%)
Feb 21, 2018 53.37 53.94 52.62 52.63 4,447,124 -0.63(-1.19%)
Feb 20, 2018 53.78 54.02 52.96 53.27 3,426,454 -0.71(-1.32%)
Feb 16, 2018 53.98 53.98 53.98 0 +0.47(+0.87%)
Feb 15, 2018 52.51 53.52 52.42 53.52 4,808,445 +1.11(+2.11%)
Feb 14, 2018 52.30 52.81 51.84 52.41 7,171,689 -0.22(-0.43%)
Feb 13, 2018 52.02 52.83 51.52 52.63 4,808,435 +0.63(+1.20%)
Feb 12, 2018 51.91 52.30 51.53 52.01 4,408,486 +0.06(+0.12%)
Feb 09, 2018 51.00 52.32 50.88 51.94 5,932,654 +1.08(+2.11%)
Feb 08, 2018 51.04 52.03 50.82 50.87 5,530,464 -0.36(-0.70%)
Feb 07, 2018 51.60 51.60 51.16 51.23 7,449,287 -0.37(-0.71%)
Feb 06, 2018 52.02 52.36 50.82 51.60 9,903,821 -1.61(-3.02%)
Feb 05, 2018 53.91 54.22 52.83 53.20 5,146,064 -0.65(-1.21%)
Feb 02, 2018 53.84 54.23 53.67 53.85 3,522,797 -0.07(-0.13%)
Feb 01, 2018 54.64 54.82 53.78 53.92 3,734,527 -0.75(-1.37%)
Jan 31, 2018 54.42 54.73 53.90 54.67 4,723,261 +0.34(+0.63%)
Jan 30, 2018 54.03 54.62 54.03 54.33 5,303,958 +0.36(+0.66%)
Jan 29, 2018 54.46 54.54 53.79 53.97 7,288,387 -0.68(-1.24%)
Jan 26, 2018 55.31 55.40 54.31 54.65 6,165,235 -0.76(-1.36%)
Jan 25, 2018 54.42 55.48 54.31 55.40 4,681,453 +0.97(+1.78%)
Jan 24, 2018 54.66 54.75 54.36 54.43 4,421,802 -0.23(-0.42%)
Jan 23, 2018 54.33 55.21 54.15 54.66 4,891,912 +0.51(+0.94%)
Jan 22, 2018 54.35 54.67 54.08 54.15 5,815,438 +0.29(+0.55%)
Jan 19, 2018 54.12 54.23 53.70 53.86 4,052,927 -0.03(-0.06%)
Jan 18, 2018 54.51 54.52 53.70 53.89 3,402,757 -0.36(-0.66%)
Jan 17, 2018 54.19 54.49 53.84 54.25 3,691,976 +0.60(+1.11%)
Jan 16, 2018 53.85 54.00 53.34 53.65 5,026,415 +0.03(+0.06%)
Jan 12, 2018 53.62 53.62 53.62 0 -1.01(-1.85%)
Jan 11, 2018 55.32 55.50 54.35 54.63 3,515,286 -0.61(-1.11%)
Jan 10, 2018 55.16 55.24 5,004,583 -0.86(-1.53%)
Jan 09, 2018 56.67 56.75 55.85 56.10 5,438,827 -0.67(-1.18%)
Jan 08, 2018 56.30 56.86 56.28 56.77 7,190,421 +0.49(+0.88%)
Jan 05, 2018 56.53 56.68 55.88 56.28 3,733,808 -0.12(-0.21%)
Jan 04, 2018 56.98 57.22 56.37 56.40 4,267,412 -0.68(-1.18%)
Jan 03, 2018 57.40 57.88 56.92 57.07 2,812,366 -0.48(-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.