Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 55.26 55.26 55.26 0 +0.25(+0.46%)
Mar 28, 2018 55.79 55.83 54.55 55.01 1,259,864 -0.63(-1.14%)
Mar 27, 2018 56.86 57.34 55.40 55.64 887,980 -0.85(-1.50%)
Mar 26, 2018 56.48 56.63 55.06 56.49 1,464,730 +1.00(+1.81%)
Mar 23, 2018 56.71 57.32 55.39 55.49 1,055,251 -1.10(-1.94%)
Mar 22, 2018 57.07 57.79 56.56 56.59 1,095,659 -1.04(-1.81%)
Mar 21, 2018 57.64 58.01 57.43 57.63 947,162 +0.05(+0.08%)
Mar 20, 2018 57.10 58.03 56.95 57.58 1,024,887 +0.49(+0.85%)
Mar 19, 2018 57.58 57.81 56.38 57.09 823,039 -0.53(-0.91%)
Mar 16, 2018 57.25 57.86 56.78 57.62 1,779,026 +0.54(+0.94%)
Mar 15, 2018 56.96 57.21 56.84 57.08 1,268,781 +0.29(+0.51%)
Mar 14, 2018 56.94 57.27 56.62 56.79 1,421,731 +0.04(+0.07%)
Mar 13, 2018 57.13 57.19 56.58 56.75 3,091,299 -0.18(-0.32%)
Mar 12, 2018 56.64 57.11 56.28 56.94 2,195,802 +0.47(+0.83%)
Mar 09, 2018 56.45 57.15 56.19 56.47 2,853,001 +0.60(+1.08%)
Mar 08, 2018 56.09 56.44 55.64 55.87 4,356,861 +0.30(+0.54%)
Mar 07, 2018 55.96 55.13 55.56 2,805,848 +0.04(+0.07%)
Mar 06, 2018 56.08 56.26 55.28 55.52 7,518,225 -0.91(-1.60%)
Mar 05, 2018 55.63 56.74 55.23 56.43 680,971 +0.66(+1.19%)
Mar 02, 2018 55.25 56.06 54.50 55.77 654,634 -0.09(-0.16%)
Mar 01, 2018 55.40 56.54 55.18 55.86 880,700 +0.31(+0.56%)
Feb 28, 2018 56.55 56.79 55.54 55.54 851,590 -0.27(-0.49%)
Feb 27, 2018 56.58 56.88 55.79 55.82 572,740 -0.63(-1.12%)
Feb 26, 2018 56.92 57.26 56.16 56.45 899,873 -0.44(-0.77%)
Feb 23, 2018 56.01 56.93 55.64 56.89 513,861 +1.10(+1.97%)
Feb 22, 2018 55.49 56.25 55.35 55.79 702,388 +0.57(+1.04%)
Feb 21, 2018 56.74 57.00 55.17 55.21 1,151,034 -1.46(-2.58%)
Feb 20, 2018 56.67 57.34 56.20 56.67 1,050,263 -0.21(-0.38%)
Feb 16, 2018 56.89 56.89 56.89 0 +0.29(+0.52%)
Feb 15, 2018 54.69 56.61 54.53 56.60 1,839,872 +2.27(+4.17%)
Feb 14, 2018 53.19 54.58 52.71 54.33 1,870,892 +0.85(+1.58%)
Feb 13, 2018 51.69 54.51 51.69 53.48 3,831,930 -3.09(-5.45%)
Feb 12, 2018 54.73 56.73 54.49 56.57 1,639,040 +2.44(+4.51%)
Feb 09, 2018 54.57 55.18 52.56 54.12 1,113,367 +0.11(+0.20%)
Feb 08, 2018 56.76 56.92 54.00 54.02 1,474,607 -2.74(-4.84%)
Feb 07, 2018 55.80 56.98 55.54 56.76 1,258,508 +0.82(+1.46%)
Feb 06, 2018 53.44 55.99 53.05 55.94 1,285,837 +1.13(+2.06%)
Feb 05, 2018 55.14 56.42 54.37 54.81 892,300 -1.12(-2.00%)
Feb 02, 2018 57.07 57.31 55.72 55.93 658,758 -1.52(-2.64%)
Feb 01, 2018 57.55 57.86 57.21 57.45 673,500 -0.32(-0.56%)
Jan 31, 2018 57.18 58.01 56.92 57.77 610,102 +0.72(+1.26%)
Jan 30, 2018 56.48 57.42 56.45 57.05 815,229 -0.20(-0.36%)
Jan 29, 2018 59.45 59.78 57.14 57.26 1,127,413 -2.45(-4.11%)
Jan 26, 2018 58.80 59.71 58.63 59.71 844,439 +0.85(+1.44%)
Jan 25, 2018 58.96 59.16 58.53 58.86 730,513 +0.40(+0.68%)
Jan 24, 2018 58.42 58.82 58.19 58.46 784,376 +0.12(+0.20%)
Jan 23, 2018 58.19 58.35 57.55 58.35 661,791 +0.25(+0.44%)
Jan 22, 2018 57.40 58.09 57.19 58.09 569,476 +0.33(+0.57%)
Jan 19, 2018 56.95 57.94 56.67 57.76 1,395,470 +1.45(+2.58%)
Jan 18, 2018 57.12 57.55 55.51 56.31 2,477,621 +0.69(+1.24%)
Jan 17, 2018 55.09 55.65 54.81 55.62 933,787 +0.64(+1.17%)
Jan 16, 2018 55.75 55.93 54.79 54.98 630,733 -0.55(-0.98%)
Jan 12, 2018 55.52 55.52 55.52 0 -0.09(-0.16%)
Jan 11, 2018 55.49 55.71 55.25 55.61 525,355 +0.34(+0.62%)
Jan 10, 2018 55.27 708,741 +0.11(+0.19%)
Jan 09, 2018 55.24 55.70 55.03 55.16 719,408 +0.12(+0.21%)
Jan 08, 2018 55.34 55.35 54.89 55.05 793,816 -0.35(-0.63%)
Jan 05, 2018 54.09 55.52 54.06 55.40 1,197,680 +1.70(+3.17%)
Jan 04, 2018 53.34 53.92 53.18 53.70 3,620,664 +0.43(+0.80%)
Jan 03, 2018 53.46 53.88 53.13 53.27 1,235,920 -0.12(-0.22%)
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.