Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 51.62 51.62 51.62 0 +0.83(+1.63%)
Mar 28, 2018 51.30 51.68 50.60 50.79 7,934,976 -0.31(-0.61%)
Mar 27, 2018 52.09 52.25 50.82 51.10 7,113,243 -0.75(-1.45%)
Mar 26, 2018 51.40 52.06 50.93 51.86 6,167,293 +1.09(+2.15%)
Mar 23, 2018 51.59 52.00 50.71 50.77 7,773,481 -0.73(-1.41%)
Mar 22, 2018 52.27 52.74 51.45 51.49 7,039,141 -1.21(-2.29%)
Mar 21, 2018 52.26 53.08 51.57 52.70 9,889,028 -0.52(-0.97%)
Mar 20, 2018 52.89 53.42 52.70 53.21 4,632,936 +0.51(+0.96%)
Mar 19, 2018 53.25 53.43 52.30 52.71 6,498,886 -0.69(-1.29%)
Mar 16, 2018 53.18 53.97 53.15 53.39 6,950,851 +0.33(+0.62%)
Mar 15, 2018 53.19 53.26 52.56 53.06 4,529,643 +0.18(+0.34%)
Mar 14, 2018 53.33 53.93 52.75 52.88 7,598,937 -0.41(-0.78%)
Mar 13, 2018 53.08 53.69 52.23 53.30 9,701,569 +0.41(+0.77%)
Mar 12, 2018 52.98 53.20 52.34 52.89 6,728,900 +0.07(+0.12%)
Mar 09, 2018 51.74 52.83 51.41 52.83 7,406,606 +1.37(+2.65%)
Mar 08, 2018 50.82 51.81 50.73 51.46 7,116,368 +1.05(+2.07%)
Mar 07, 2018 50.04 50.42 4,813,946 -0.29(-0.58%)
Mar 06, 2018 50.78 50.97 50.37 50.71 4,935,060 +0.05(+0.09%)
Mar 05, 2018 49.83 50.94 49.52 50.66 6,332,068 +0.50(+1.00%)
Mar 02, 2018 49.71 50.32 48.80 50.16 7,284,126 -0.08(-0.17%)
Mar 01, 2018 50.74 51.76 49.93 50.25 8,362,866 -0.52(-1.02%)
Feb 28, 2018 50.74 51.33 50.26 50.77 6,710,224 +0.26(+0.52%)
Feb 27, 2018 51.42 51.81 50.42 50.50 6,347,211 -1.01(-1.96%)
Feb 26, 2018 51.43 51.61 50.62 51.51 7,854,145 +1.16(+2.30%)
Feb 23, 2018 49.73 50.37 49.56 50.35 4,533,908 +0.86(+1.73%)
Feb 22, 2018 49.40 49.49 5,201,261 -0.29(-0.58%)
Feb 21, 2018 49.32 50.93 49.24 49.78 8,115,406 +0.65(+1.32%)
Feb 20, 2018 49.19 49.83 48.98 49.14 7,175,498 -0.36(-0.72%)
Feb 16, 2018 49.49 49.49 49.49 0 -0.09(-0.19%)
Feb 15, 2018 49.76 48.87 49.58 5,208,790 +0.70(+1.44%)
Feb 14, 2018 48.59 49.24 48.46 48.88 8,326,886 +0.03(+0.06%)
Feb 13, 2018 48.85 8,777,427 +0.11(+0.23%)
Feb 12, 2018 47.96 49.15 47.50 48.74 11,328,506 +1.49(+3.15%)
Feb 09, 2018 48.65 48.70 45.44 47.25 20,346,554 -0.72(-1.50%)
Feb 08, 2018 50.43 50.47 47.96 47.97 13,017,502 -2.45(-4.87%)
Feb 07, 2018 49.47 50.86 49.44 50.43 9,602,802 +0.70(+1.41%)
Feb 06, 2018 48.57 50.10 48.00 49.73 13,071,432 -0.12(-0.24%)
Feb 05, 2018 50.57 51.20 49.19 49.85 10,052,469 -1.30(-2.54%)
Feb 02, 2018 52.52 52.69 51.07 51.15 9,571,367 -1.69(-3.19%)
Feb 01, 2018 52.92 53.55 52.45 52.83 5,865,201 -0.33(-0.62%)
Jan 31, 2018 52.72 53.63 52.67 53.16 9,182,649 +0.61(+1.16%)
Jan 30, 2018 52.07 52.95 51.90 52.55 7,503,655 +0.34(+0.65%)
Jan 29, 2018 51.50 52.61 51.50 52.22 9,376,951 +0.47(+0.90%)
Jan 26, 2018 51.79 52.35 51.35 51.75 10,071,672 +0.42(+0.82%)
Jan 25, 2018 53.38 53.51 51.03 51.33 19,628,478 -1.86(-3.50%)
Jan 24, 2018 52.85 53.51 52.03 53.19 22,665,458 -2.93(-5.22%)
Jan 23, 2018 56.28 56.45 55.63 56.12 7,838,131 -0.19(-0.33%)
Jan 22, 2018 56.09 56.34 55.62 56.31 7,519,995 +0.11(+0.20%)
Jan 19, 2018 55.90 56.21 55.33 56.20 6,612,683 +0.52(+0.94%)
Jan 18, 2018 56.00 56.23 55.47 55.67 6,242,549 -0.25(-0.45%)
Jan 17, 2018 55.84 56.34 55.69 55.92 6,501,128 +0.35(+0.62%)
Jan 16, 2018 56.37 56.93 55.16 55.58 12,899,406 -0.45(-0.80%)
Jan 12, 2018 56.03 56.03 56.03 0 +1.23(+2.24%)
Jan 11, 2018 53.47 55.44 52.68 54.80 27,668,442 +2.49(+4.76%)
Jan 10, 2018 51.26 52.39 51.24 52.31 13,130,886 +1.58(+3.12%)
Jan 09, 2018 51.32 51.71 50.46 50.73 11,073,326 -0.48(-0.93%)
Jan 08, 2018 52.37 52.47 51.03 51.20 10,307,867 -1.21(-2.30%)
Jan 05, 2018 52.18 52.48 51.88 52.41 5,543,610 +0.26(+0.50%)
Jan 04, 2018 52.19 52.31 51.44 52.15 9,636,567 +0.00(+0.00%)
Jan 03, 2018 52.88 53.00 51.57 52.15 9,964,693 -0.98(-1.85%)
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.