Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 59.66 59.66 59.66 0 +0.54(+0.91%)
Mar 28, 2018 59.21 60.02 58.69 59.12 402,237 -0.06(-0.10%)
Mar 27, 2018 61.73 61.73 58.87 59.18 425,896 -2.29(-3.73%)
Mar 26, 2018 60.08 61.61 59.63 61.47 521,273 +2.36(+3.99%)
Mar 23, 2018 59.55 60.20 59.06 59.11 252,033 -0.33(-0.56%)
Mar 22, 2018 60.31 61.12 59.24 59.44 344,324 -1.45(-2.39%)
Mar 21, 2018 60.31 61.65 60.31 60.89 178,980 +0.51(+0.84%)
Mar 20, 2018 60.38 61.15 60.10 60.39 274,087 +0.06(+0.10%)
Mar 19, 2018 60.76 61.36 59.10 60.33 373,162 -0.74(-1.21%)
Mar 16, 2018 60.26 61.79 60.18 61.07 582,002 +0.86(+1.43%)
Mar 15, 2018 60.22 60.54 59.66 60.20 302,922 +0.09(+0.14%)
Mar 14, 2018 60.33 60.52 59.65 60.12 189,104 +0.19(+0.32%)
Mar 13, 2018 61.14 61.75 59.83 59.93 267,575 -0.97(-1.59%)
Mar 12, 2018 61.99 62.27 60.77 60.89 263,121 -1.24(-1.99%)
Mar 09, 2018 60.38 62.19 60.02 62.13 243,000 +2.33(+3.89%)
Mar 08, 2018 60.43 60.74 59.32 59.80 286,033 -0.35(-0.58%)
Mar 07, 2018 60.47 59.57 60.15 471,527 +0.07(+0.12%)
Mar 06, 2018 60.26 60.37 59.58 60.08 211,204 +0.14(+0.23%)
Mar 05, 2018 59.15 60.17 58.91 59.94 275,707 +0.66(+1.12%)
Mar 02, 2018 58.64 59.48 57.92 59.28 459,805 +0.27(+0.46%)
Mar 01, 2018 59.64 60.30 58.60 59.01 445,400 -0.65(-1.09%)
Feb 28, 2018 61.74 61.86 59.66 59.66 347,374 -1.84(-3.00%)
Feb 27, 2018 62.39 63.39 61.50 61.50 270,176 -0.95(-1.52%)
Feb 26, 2018 62.65 62.81 61.75 62.45 287,098 -0.17(-0.28%)
Feb 23, 2018 62.52 62.97 62.00 62.63 212,903 +0.40(+0.64%)
Feb 22, 2018 62.23 382,535 +0.11(+0.18%)
Feb 21, 2018 60.97 63.04 60.68 62.12 524,218 +1.38(+2.28%)
Feb 20, 2018 60.81 61.20 60.44 60.73 336,434 -0.48(-0.79%)
Feb 16, 2018 61.22 61.22 61.22 0 +0.81(+1.35%)
Feb 15, 2018 60.27 60.33 59.60 60.40 589,948 +0.44(+0.74%)
Feb 14, 2018 57.59 60.12 57.59 59.96 447,373 +1.72(+2.96%)
Feb 13, 2018 57.34 58.34 56.99 58.24 256,473 +0.62(+1.08%)
Feb 12, 2018 57.18 58.14 56.84 57.62 415,749 +0.67(+1.17%)
Feb 09, 2018 56.99 57.75 55.38 56.95 483,033 +0.54(+0.95%)
Feb 08, 2018 57.73 57.73 56.39 56.41 577,549 -1.12(-1.96%)
Feb 07, 2018 57.29 58.03 57.29 57.54 669,615 -0.06(-0.11%)
Feb 06, 2018 56.49 58.49 56.47 57.60 577,275 -0.89(-1.52%)
Feb 05, 2018 58.68 59.56 57.71 58.49 384,437 -0.92(-1.54%)
Feb 02, 2018 60.37 60.88 59.21 59.41 448,437 -1.55(-2.54%)
Feb 01, 2018 61.31 61.78 60.53 60.96 438,634 -0.61(-0.98%)
Jan 31, 2018 62.33 62.90 60.92 61.56 515,213 -0.40(-0.64%)
Jan 30, 2018 61.44 62.40 61.17 61.96 478,806 -0.38(-0.61%)
Jan 29, 2018 62.06 63.14 61.93 62.34 530,055 +0.03(+0.04%)
Jan 26, 2018 61.14 62.37 60.71 62.32 457,130 +1.50(+2.46%)
Jan 25, 2018 60.72 60.87 59.82 60.82 388,945 +0.40(+0.66%)
Jan 24, 2018 60.30 61.03 60.01 60.42 442,489 +0.27(+0.45%)
Jan 23, 2018 60.01 60.56 59.65 60.15 437,283 -0.13(-0.22%)
Jan 22, 2018 59.15 61.08 59.15 60.28 650,917 +1.21(+2.05%)
Jan 19, 2018 57.13 59.13 57.12 59.07 569,597 +2.20(+3.86%)
Jan 18, 2018 57.78 52.79 56.87 823,996 +0.44(+0.78%)
Jan 17, 2018 57.00 57.47 56.15 56.43 639,548 -0.43(-0.76%)
Jan 16, 2018 57.87 58.24 56.50 56.86 500,078 -0.67(-1.16%)
Jan 12, 2018 57.53 57.53 57.53 0 +1.23(+2.18%)
Jan 11, 2018 54.82 56.74 54.67 56.30 491,286 +1.73(+3.17%)
Jan 10, 2018 55.32 55.45 54.34 54.57 300,590 -1.12(-2.02%)
Jan 09, 2018 55.15 56.15 55.09 55.70 605,178 +0.66(+1.19%)
Jan 08, 2018 54.53 55.32 54.08 55.04 257,337 +0.42(+0.76%)
Jan 05, 2018 55.01 55.34 53.96 54.62 227,727 -0.36(-0.66%)
Jan 04, 2018 54.08 55.47 54.08 54.99 349,846 +0.72(+1.32%)
Jan 03, 2018 55.57 55.65 53.98 54.27 277,646 -1.13(-2.05%)
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.