Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 49.03 49.03 49.03 0 +0.02(+0.04%)
Mar 28, 2018 48.99 49.77 47.90 49.01 1,099,195 +0.01(+0.02%)
Mar 27, 2018 52.23 52.23 48.77 49.00 840,715 -2.90(-5.59%)
Mar 26, 2018 51.87 52.12 50.41 51.90 559,954 +0.95(+1.86%)
Mar 23, 2018 53.16 53.62 50.73 50.95 937,087 -1.73(-3.28%)
Mar 22, 2018 53.34 54.39 52.64 52.68 1,104,287 -1.52(-2.80%)
Mar 21, 2018 51.98 54.56 51.58 54.20 791,536 +2.63(+5.10%)
Mar 20, 2018 51.58 52.34 51.36 51.57 503,754 +0.31(+0.60%)
Mar 19, 2018 52.79 52.96 50.52 51.26 856,859 -2.03(-3.81%)
Mar 16, 2018 52.82 53.59 52.13 53.29 1,183,882 +0.53(+1.00%)
Mar 15, 2018 53.83 54.24 52.25 52.76 787,166 -0.74(-1.38%)
Mar 14, 2018 54.99 54.99 53.32 53.50 658,013 -1.38(-2.51%)
Mar 13, 2018 55.11 55.90 54.59 54.88 888,604 -0.23(-0.42%)
Mar 12, 2018 53.76 55.28 53.49 55.11 673,266 +1.08(+2.00%)
Mar 09, 2018 53.91 54.31 53.48 54.03 810,392 +0.71(+1.33%)
Mar 08, 2018 54.28 54.77 52.83 53.32 682,620 -0.93(-1.71%)
Mar 07, 2018 56.11 53.96 54.25 911,478 -0.33(-0.60%)
Mar 06, 2018 55.65 56.20 53.67 54.58 1,247,769 -1.02(-1.83%)
Mar 05, 2018 54.32 56.52 53.22 55.60 1,191,816 +0.71(+1.29%)
Mar 02, 2018 53.78 55.42 50.45 54.89 1,129,703 +0.41(+0.75%)
Mar 01, 2018 52.89 55.00 52.53 54.48 1,387,973 +1.95(+3.71%)
Feb 28, 2018 54.43 54.43 51.51 52.53 1,340,781 -1.36(-2.52%)
Feb 27, 2018 59.69 59.69 53.85 53.89 3,057,191 -0.81(-1.48%)
Feb 26, 2018 55.00 55.85 54.22 54.70 1,127,872 -0.13(-0.24%)
Feb 23, 2018 52.59 54.96 52.26 54.83 986,490 +2.57(+4.92%)
Feb 22, 2018 52.26 963,264 +1.76(+3.49%)
Feb 21, 2018 51.84 52.53 50.42 50.50 671,963 -1.45(-2.79%)
Feb 20, 2018 52.11 53.45 51.57 51.95 929,438 +0.09(+0.17%)
Feb 16, 2018 51.86 51.86 51.86 0 +0.36(+0.70%)
Feb 15, 2018 51.28 51.90 50.11 51.50 822,317 +0.41(+0.80%)
Feb 14, 2018 51.29 47.30 51.09 929,848 +2.74(+5.67%)
Feb 13, 2018 48.02 48.50 47.51 48.35 527,029 -0.20(-0.41%)
Feb 12, 2018 47.30 49.08 47.14 48.55 771,619 +2.00(+4.30%)
Feb 09, 2018 46.96 47.45 44.55 46.55 1,268,713 +0.23(+0.50%)
Feb 08, 2018 49.57 49.97 46.29 46.32 1,119,885 -2.81(-5.72%)
Feb 07, 2018 50.29 50.51 48.57 49.13 1,010,495 -0.99(-1.98%)
Feb 06, 2018 47.65 50.37 47.38 50.12 885,568 +0.91(+1.85%)
Feb 05, 2018 49.80 50.73 48.59 49.21 567,207 -1.07(-2.13%)
Feb 02, 2018 51.74 52.06 50.05 50.28 627,348 -2.33(-4.43%)
Feb 01, 2018 51.86 52.88 51.63 52.61 560,065 +0.76(+1.47%)
Jan 31, 2018 52.38 52.83 51.24 51.85 550,303 -0.44(-0.84%)
Jan 30, 2018 54.10 54.35 51.86 52.29 1,046,930 -2.37(-4.34%)
Jan 29, 2018 54.67 55.34 54.17 54.66 962,999 -0.16(-0.29%)
Jan 26, 2018 55.55 55.55 53.81 54.82 688,888 -0.41(-0.74%)
Jan 25, 2018 56.05 56.22 54.73 55.23 496,176 -0.41(-0.74%)
Jan 24, 2018 56.21 56.40 54.54 55.64 509,762 -0.26(-0.47%)
Jan 23, 2018 56.67 56.93 54.84 55.90 676,791 -0.33(-0.59%)
Jan 22, 2018 56.24 55.01 56.23 688,884 +1.26(+2.29%)
Jan 19, 2018 53.38 55.09 53.07 54.97 716,654 +1.10(+2.04%)
Jan 18, 2018 53.72 54.63 52.66 53.87 1,144,463 +0.19(+0.35%)
Jan 17, 2018 53.39 54.70 52.63 53.68 1,542,715 -0.49(-0.90%)
Jan 16, 2018 55.83 55.83 54.06 54.17 973,405 -1.48(-2.66%)
Jan 12, 2018 55.65 55.65 55.65 0 +0.17(+0.31%)
Jan 11, 2018 54.29 56.45 53.62 55.48 1,119,631 +1.69(+3.14%)
Jan 10, 2018 54.61 53.79 717,827 +0.40(+0.75%)
Jan 09, 2018 53.55 53.80 52.90 53.39 728,685 -0.16(-0.30%)
Jan 08, 2018 53.17 53.73 52.51 53.55 639,727 +0.39(+0.73%)
Jan 05, 2018 52.55 53.21 51.80 53.16 662,256 +0.44(+0.83%)
Jan 04, 2018 52.82 53.29 52.00 52.72 529,337 +0.10(+0.19%)
Jan 03, 2018 53.01 53.88 51.99 52.62 673,430 -0.23(-0.44%)
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.