Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 51.07 51.07 51.07 0 +0.62(+1.24%)
Mar 28, 2018 50.44 51.01 50.12 50.44 831,229 +0.06(+0.12%)
Mar 27, 2018 50.88 51.42 50.10 50.38 901,940 -0.48(-0.94%)
Mar 26, 2018 50.50 51.09 50.31 50.86 910,366 +0.88(+1.75%)
Mar 23, 2018 50.82 50.96 49.97 49.98 862,328 -0.57(-1.13%)
Mar 22, 2018 51.24 51.51 50.55 50.56 1,063,673 -1.01(-1.97%)
Mar 21, 2018 51.94 52.15 51.54 51.57 812,794 -0.42(-0.80%)
Mar 20, 2018 51.95 52.12 51.74 51.99 1,078,580 +0.13(+0.25%)
Mar 19, 2018 51.80 52.00 51.44 51.86 1,044,766 -0.23(-0.45%)
Mar 16, 2018 51.75 52.24 51.57 52.09 3,333,676 +0.37(+0.72%)
Mar 15, 2018 52.38 52.52 51.61 51.72 1,005,868 -0.50(-0.96%)
Mar 14, 2018 52.90 52.99 51.97 52.22 1,019,004 -0.33(-0.63%)
Mar 13, 2018 52.85 53.09 52.34 52.55 1,061,339 +0.12(+0.23%)
Mar 12, 2018 52.47 52.76 52.13 52.43 804,688 +0.02(+0.03%)
Mar 09, 2018 51.60 52.44 51.51 52.41 1,123,034 +0.95(+1.84%)
Mar 08, 2018 51.99 53.38 51.19 51.47 973,013 -0.09(-0.17%)
Mar 07, 2018 51.61 51.55 1,043,995 +0.15(+0.30%)
Mar 06, 2018 51.24 51.41 50.79 51.40 1,072,039 +0.18(+0.35%)
Mar 05, 2018 50.71 51.47 50.58 51.22 1,091,628 +0.15(+0.30%)
Mar 02, 2018 50.41 51.15 49.70 51.06 1,090,058 +0.48(+0.95%)
Mar 01, 2018 50.83 51.39 50.07 50.58 1,586,054 -0.33(-0.64%)
Feb 28, 2018 51.94 52.16 50.90 50.91 1,002,712 -0.84(-1.63%)
Feb 27, 2018 51.97 52.21 51.60 51.75 1,579,745 -0.37(-0.71%)
Feb 26, 2018 52.00 52.35 51.60 52.12 1,646,970 +0.26(+0.50%)
Feb 23, 2018 51.78 52.25 51.19 51.86 1,912,925 -0.03(-0.07%)
Feb 22, 2018 53.47 53.81 51.36 51.90 2,278,623 -1.27(-2.38%)
Feb 21, 2018 52.30 54.30 51.61 53.16 4,646,130 -2.57(-4.62%)
Feb 20, 2018 56.03 56.68 55.58 55.74 3,096,930 -0.30(-0.54%)
Feb 16, 2018 56.04 56.04 56.04 0 +0.29(+0.52%)
Feb 15, 2018 55.35 55.89 54.98 55.75 1,560,110 +0.75(+1.36%)
Feb 14, 2018 53.44 55.17 53.02 55.00 1,270,468 +1.35(+2.51%)
Feb 13, 2018 53.30 53.78 52.64 53.65 1,311,058 +0.40(+0.74%)
Feb 12, 2018 52.90 53.62 52.89 53.25 1,362,170 +0.64(+1.23%)
Feb 09, 2018 53.07 53.41 51.23 52.61 1,614,472 +0.08(+0.15%)
Feb 08, 2018 54.23 54.47 52.51 52.53 1,505,331 -1.68(-3.09%)
Feb 07, 2018 54.48 54.87 52.51 54.21 1,896,854 +0.66(+1.24%)
Feb 06, 2018 51.56 53.68 50.85 53.55 1,849,871 +0.65(+1.23%)
Feb 05, 2018 53.38 53.88 52.23 52.89 1,081,135 -0.74(-1.38%)
Feb 02, 2018 53.80 54.43 53.53 53.63 1,134,806 -0.23(-0.43%)
Feb 01, 2018 53.96 54.30 53.26 53.86 1,511,009 -0.22(-0.41%)
Jan 31, 2018 54.28 54.60 53.71 54.09 3,814,534 -0.11(-0.21%)
Jan 30, 2018 54.52 54.52 53.98 54.20 1,379,963 -0.55(-1.00%)
Jan 29, 2018 54.95 55.45 54.58 54.75 1,206,277 -0.75(-1.35%)
Jan 26, 2018 55.11 55.51 54.98 55.50 1,061,545 +0.71(+1.30%)
Jan 25, 2018 55.38 55.45 54.60 54.78 1,452,261 -0.40(-0.72%)
Jan 24, 2018 55.72 55.82 54.80 55.18 1,612,118 -0.27(-0.48%)
Jan 23, 2018 55.08 55.54 54.87 55.45 1,002,003 +0.41(+0.75%)
Jan 22, 2018 55.04 54.26 55.03 1,208,149 +0.15(+0.27%)
Jan 19, 2018 54.57 54.92 54.18 54.89 1,415,103 +0.54(+1.00%)
Jan 18, 2018 54.09 54.43 54.03 54.35 954,400 +0.17(+0.32%)
Jan 17, 2018 53.13 54.23 53.10 54.17 1,279,943 +1.37(+2.59%)
Jan 16, 2018 53.41 53.83 52.73 52.81 1,876,797 -0.44(-0.82%)
Jan 12, 2018 53.25 53.25 53.25 0 +0.46(+0.88%)
Jan 11, 2018 51.96 52.93 51.92 52.78 1,065,691 +0.82(+1.57%)
Jan 10, 2018 52.17 51.28 51.97 883,252 +0.53(+1.04%)
Jan 09, 2018 52.02 52.07 51.42 51.43 1,134,598 -0.42(-0.81%)
Jan 08, 2018 51.22 51.89 50.85 51.85 1,470,179 +0.52(+1.00%)
Jan 05, 2018 51.90 51.99 51.24 51.34 981,035 -0.46(-0.88%)
Jan 04, 2018 51.77 51.87 51.38 51.79 1,275,419 +0.00(+0.00%)
Jan 03, 2018 51.27 51.82 51.18 51.79 762,422 +0.63(+1.23%)
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.