Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 56.31 56.31 56.31 0 +1.04(+1.89%)
Mar 28, 2018 53.88 55.32 52.20 55.27 77,805 +1.39(+2.58%)
Mar 27, 2018 55.47 57.06 53.68 53.88 100,432 -1.54(-2.78%)
Mar 26, 2018 55.32 55.67 54.72 55.42 73,492 +0.99(+1.82%)
Mar 23, 2018 56.12 56.36 54.33 54.43 75,497 -1.49(-2.66%)
Mar 22, 2018 57.11 58.20 55.82 55.92 54,786 -1.69(-2.93%)
Mar 21, 2018 57.26 58.30 57.06 57.61 55,034 +0.40(+0.69%)
Mar 20, 2018 57.21 58.15 56.46 57.21 87,998 +0.10(+0.17%)
Mar 19, 2018 57.41 57.61 56.04 57.11 108,098 -0.30(-0.52%)
Mar 16, 2018 55.82 57.61 54.92 57.41 291,532 +1.64(+2.94%)
Mar 15, 2018 55.97 56.12 55.12 55.77 64,679 +0.05(+0.09%)
Mar 14, 2018 56.56 56.56 55.52 55.72 72,954 -0.50(-0.88%)
Mar 13, 2018 56.61 56.76 55.27 56.21 58,635 -0.25(-0.44%)
Mar 12, 2018 55.82 56.56 55.37 56.46 74,175 +0.70(+1.25%)
Mar 09, 2018 54.28 55.87 53.68 55.77 50,750 +1.84(+3.41%)
Mar 08, 2018 53.73 54.03 52.89 53.93 48,162 +0.45(+0.84%)
Mar 07, 2018 52.99 53.78 52.61 53.48 63,748 +0.00(+0.00%)
Mar 06, 2018 52.79 53.78 52.19 53.48 53,347 +0.99(+1.89%)
Mar 05, 2018 51.84 52.84 51.65 52.49 47,212 +0.40(+0.76%)
Mar 02, 2018 51.05 52.29 50.26 52.09 58,673 +0.84(+1.65%)
Mar 01, 2018 52.09 52.14 50.70 51.25 67,519 -0.79(-1.53%)
Feb 28, 2018 52.69 54.63 51.79 52.04 125,797 -0.35(-0.66%)
Feb 27, 2018 53.28 53.78 52.34 52.39 48,325 -0.89(-1.68%)
Feb 26, 2018 53.19 53.48 51.84 53.28 91,368 +0.15(+0.28%)
Feb 23, 2018 52.99 53.93 50.16 53.14 96,039 +1.04(+2.00%)
Feb 22, 2018 52.59 53.09 51.89 52.09 110,373 -0.20(-0.38%)
Feb 21, 2018 52.04 54.48 49.56 52.29 218,802 +4.92(+10.38%)
Feb 20, 2018 47.52 47.77 46.93 47.38 44,077 -0.60(-1.24%)
Feb 16, 2018 47.97 47.97 47.97 0 +0.89(+1.90%)
Feb 15, 2018 47.87 48.22 46.40 47.08 41,695 -0.35(-0.73%)
Feb 14, 2018 46.13 47.57 46.13 47.42 39,068 +0.60(+1.27%)
Feb 13, 2018 46.83 46.90 46.28 46.83 34,387 -0.25(-0.53%)
Feb 12, 2018 46.83 49.36 46.48 47.08 109,117 +0.55(+1.17%)
Feb 09, 2018 46.48 47.28 45.54 46.53 68,694 +0.74(+1.63%)
Feb 08, 2018 47.62 47.62 45.79 45.79 69,055 -1.84(-3.86%)
Feb 07, 2018 47.67 47.67 47.67 47.62 50,562 -0.10(-0.21%)
Feb 06, 2018 46.18 48.24 45.69 47.72 89,980 +0.15(+0.31%)
Feb 05, 2018 49.11 49.46 47.13 47.57 39,909 -1.99(-4.01%)
Feb 02, 2018 50.55 50.55 49.46 49.56 49,865 -1.44(-2.82%)
Feb 01, 2018 50.16 51.00 49.66 51.00 58,091 +0.74(+1.48%)
Jan 31, 2018 50.45 50.65 49.96 50.26 47,036 +0.05(+0.10%)
Jan 30, 2018 49.66 49.66 49.56 50.21 111,305 +0.15(+0.30%)
Jan 29, 2018 50.40 50.70 49.91 50.06 41,473 -0.45(-0.88%)
Jan 26, 2018 50.31 50.55 49.56 50.50 45,025 +0.50(+0.99%)
Jan 25, 2018 50.75 50.75 49.91 50.01 69,137 -0.65(-1.27%)
Jan 24, 2018 51.20 51.25 50.45 50.65 67,436 -0.50(-0.97%)
Jan 23, 2018 52.14 52.14 50.95 51.15 43,633 -1.04(-2.00%)
Jan 22, 2018 51.75 52.29 51.57 52.19 55,455 +0.35(+0.67%)
Jan 19, 2018 51.05 52.14 51.00 51.84 66,886 +0.79(+1.56%)
Jan 18, 2018 51.05 51.50 50.11 51.05 86,900 -0.05(-0.10%)
Jan 17, 2018 50.95 51.15 50.40 51.10 66,605 +0.40(+0.78%)
Jan 16, 2018 50.80 51.15 50.60 50.70 64,575 +0.10(+0.20%)
Jan 12, 2018 50.60 50.60 50.60 0 +0.35(+0.69%)
Jan 11, 2018 48.77 50.50 48.77 50.26 75,115 +1.64(+3.37%)
Jan 10, 2018 48.96 48.62 108,044 -0.05(-0.10%)
Jan 09, 2018 48.62 48.87 48.07 48.67 68,854 +0.10(+0.20%)
Jan 08, 2018 48.07 48.82 47.62 48.57 48,606 +0.50(+1.03%)
Jan 05, 2018 48.32 48.52 47.67 48.07 65,860 -0.10(-0.21%)
Jan 04, 2018 48.57 49.21 48.17 48.17 60,370 -0.18(-0.37%)
Jan 03, 2018 49.04 49.04 48.20 48.35 74,908 -0.69(-1.42%)
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.