Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 60.27 60.27 60.27 0 +0.04(+0.06%)
Mar 28, 2018 60.15 60.50 59.56 60.23 5,839,701 +0.25(+0.41%)
Mar 27, 2018 59.12 60.44 58.95 59.98 5,577,157 +0.92(+1.55%)
Mar 26, 2018 58.58 59.18 58.53 59.06 3,606,702 +0.58(+1.00%)
Mar 23, 2018 59.53 59.84 58.37 58.48 3,899,076 -0.79(-1.34%)
Mar 22, 2018 59.39 60.32 59.19 59.27 4,762,074 +0.01(+0.01%)
Mar 21, 2018 59.46 60.08 59.00 59.27 5,207,361 -0.19(-0.33%)
Mar 20, 2018 59.92 60.19 59.38 59.46 4,998,214 -0.47(-0.79%)
Mar 19, 2018 60.53 60.58 59.68 59.94 7,074,046 -0.43(-0.71%)
Mar 16, 2018 59.83 60.47 59.70 60.36 8,569,785 +0.66(+1.11%)
Mar 15, 2018 59.80 60.39 59.35 59.70 5,937,178 -0.20(-0.34%)
Mar 14, 2018 59.68 60.15 59.48 59.90 4,870,158 +0.41(+0.69%)
Mar 13, 2018 59.83 60.16 59.27 59.49 8,181,481 -0.06(-0.10%)
Mar 12, 2018 59.22 59.69 59.17 59.55 4,603,928 +0.33(+0.55%)
Mar 09, 2018 59.05 59.24 58.76 59.23 4,974,522 +0.11(+0.18%)
Mar 08, 2018 58.76 59.15 58.54 59.12 6,038,144 +0.58(+0.98%)
Mar 07, 2018 58.29 58.54 12,772,606 -0.47(-0.80%)
Mar 06, 2018 60.08 60.21 58.84 59.02 4,526,246 -1.27(-2.10%)
Mar 05, 2018 58.52 60.43 58.25 60.29 4,936,675 +1.66(+2.84%)
Mar 02, 2018 58.71 59.36 58.02 58.62 4,667,671 -0.16(-0.28%)
Mar 01, 2018 58.62 59.76 58.47 58.78 4,125,753 +0.17(+0.29%)
Feb 28, 2018 59.14 59.56 58.59 58.61 4,269,599 -0.77(-1.30%)
Feb 27, 2018 60.59 60.91 59.38 59.38 5,255,375 -1.24(-2.04%)
Feb 26, 2018 61.55 61.95 60.41 60.62 6,752,227 +0.54(+0.91%)
Feb 23, 2018 58.70 60.14 58.64 60.08 3,649,285 +1.31(+2.22%)
Feb 22, 2018 58.77 3,989,713 +0.16(+0.28%)
Feb 21, 2018 58.80 59.52 58.58 58.61 5,453,353 -0.28(-0.48%)
Feb 20, 2018 59.29 59.61 58.21 58.89 5,163,326 -0.79(-1.32%)
Feb 16, 2018 59.67 59.67 59.67 0 +0.39(+0.66%)
Feb 15, 2018 58.17 59.29 58.08 59.28 5,043,557 +1.25(+2.16%)
Feb 14, 2018 58.91 58.94 58.01 58.03 5,922,590 -1.23(-2.08%)
Feb 13, 2018 58.84 59.43 58.29 59.26 4,953,164 +0.21(+0.35%)
Feb 12, 2018 58.52 59.39 58.17 59.05 5,688,142 +0.55(+0.93%)
Feb 09, 2018 57.14 58.98 56.78 58.51 8,210,522 +1.37(+2.40%)
Feb 08, 2018 56.96 58.33 56.74 57.14 7,983,287 -0.06(-0.11%)
Feb 07, 2018 57.25 58.09 57.03 57.20 6,288,417 -0.07(-0.12%)
Feb 06, 2018 57.78 57.85 56.07 57.27 10,152,971 -1.33(-2.27%)
Feb 05, 2018 58.93 59.27 58.28 58.60 7,539,315 -0.24(-0.41%)
Feb 02, 2018 59.06 59.75 58.76 58.84 5,531,215 -0.24(-0.40%)
Feb 01, 2018 60.21 60.47 58.94 59.08 5,630,352 -1.28(-2.11%)
Jan 31, 2018 59.80 60.41 59.39 60.35 5,205,267 +0.65(+1.08%)
Jan 30, 2018 59.27 59.77 59.27 59.71 5,162,000 +0.28(+0.48%)
Jan 29, 2018 60.39 60.41 59.33 59.42 6,375,257 -1.18(-1.95%)
Jan 26, 2018 60.68 60.77 60.01 60.60 5,130,742 -0.05(-0.09%)
Jan 25, 2018 59.37 60.90 59.35 60.66 6,297,798 +1.28(+2.15%)
Jan 24, 2018 59.74 59.76 59.36 59.38 4,683,865 -0.36(-0.60%)
Jan 23, 2018 59.77 60.31 59.38 59.74 5,247,008 +0.58(+0.99%)
Jan 22, 2018 59.32 59.70 59.08 59.16 4,838,728 +0.10(+0.17%)
Jan 19, 2018 59.56 59.83 58.92 59.06 5,900,963 -0.40(-0.67%)
Jan 18, 2018 60.46 60.46 59.24 59.46 6,188,124 -0.82(-1.36%)
Jan 17, 2018 60.24 60.51 59.67 60.28 5,365,708 -0.01(-0.01%)
Jan 16, 2018 60.80 60.94 60.13 60.29 5,684,596 -0.37(-0.61%)
Jan 12, 2018 60.66 60.66 60.66 0 -0.29(-0.48%)
Jan 11, 2018 61.13 61.61 60.74 60.95 5,316,248 -0.64(-1.04%)
Jan 10, 2018 62.23 61.45 61.59 4,197,199 -0.87(-1.39%)
Jan 09, 2018 63.07 63.07 62.24 62.46 3,617,699 -0.74(-1.17%)
Jan 08, 2018 63.03 63.28 62.83 63.20 4,630,235 +0.20(+0.32%)
Jan 05, 2018 63.43 63.62 62.54 63.00 4,978,059 -0.29(-0.46%)
Jan 04, 2018 63.67 63.99 63.16 63.29 3,220,268 -0.50(-0.78%)
Jan 03, 2018 63.86 64.42 63.69 63.79 3,499,201 -0.20(-0.31%)
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.