Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 60.45 60.45 60.45 0 +1.20(+2.03%)
Mar 28, 2018 59.15 59.50 58.35 59.25 145,750 +0.20(+0.34%)
Mar 27, 2018 60.35 60.35 58.75 59.05 241,293 -0.95(-1.58%)
Mar 26, 2018 59.30 61.00 58.90 60.00 198,703 +1.05(+1.78%)
Mar 23, 2018 61.60 61.71 58.65 58.95 477,280 -2.70(-4.38%)
Mar 22, 2018 62.75 63.05 60.95 61.65 341,299 -1.85(-2.91%)
Mar 21, 2018 64.05 64.75 63.50 63.50 182,582 -0.50(-0.78%)
Mar 20, 2018 63.90 64.45 63.50 64.00 133,377 +0.35(+0.55%)
Mar 19, 2018 64.05 64.35 62.70 63.65 196,116 -0.55(-0.86%)
Mar 16, 2018 62.75 64.45 62.50 64.20 371,440 +1.40(+2.23%)
Mar 15, 2018 62.70 63.25 62.16 62.80 199,582 -0.05(-0.08%)
Mar 14, 2018 62.40 62.95 61.80 62.85 179,465 +0.50(+0.80%)
Mar 13, 2018 61.80 62.60 61.70 62.35 188,490 +1.05(+1.71%)
Mar 12, 2018 60.85 62.55 60.70 61.30 201,427 -0.25(-0.41%)
Mar 09, 2018 60.90 62.05 60.55 61.55 188,199 +1.00(+1.65%)
Mar 08, 2018 61.00 61.25 59.70 60.55 234,560 -0.05(-0.08%)
Mar 07, 2018 60.40 61.05 60.00 60.60 157,884 -0.40(-0.66%)
Mar 06, 2018 60.45 61.44 60.00 61.00 171,665 +0.70(+1.16%)
Mar 05, 2018 60.05 60.60 59.58 60.30 142,978 +0.05(+0.08%)
Mar 02, 2018 59.45 60.65 59.00 60.25 203,348 +0.20(+0.33%)
Mar 01, 2018 60.80 61.60 59.00 60.05 377,907 -0.80(-1.31%)
Feb 28, 2018 61.50 62.35 60.75 60.85 343,197 -0.90(-1.46%)
Feb 27, 2018 63.20 63.75 61.42 61.75 292,276 -1.20(-1.91%)
Feb 26, 2018 64.50 64.50 62.70 62.95 311,955 -1.00(-1.56%)
Feb 23, 2018 64.40 66.90 63.50 63.95 418,587 +0.20(+0.31%)
Feb 22, 2018 65.37 63.75 983,487 +8.50(+15.38%)
Feb 21, 2018 55.10 56.25 54.47 55.25 333,109 +0.50(+0.91%)
Feb 20, 2018 55.15 55.50 54.25 54.75 263,150 -0.60(-1.08%)
Feb 16, 2018 55.35 55.35 55.35 0 -0.20(-0.36%)
Feb 15, 2018 55.20 55.60 54.70 55.55 250,442 +0.80(+1.46%)
Feb 14, 2018 53.45 54.85 53.45 54.75 172,272 +0.75(+1.39%)
Feb 13, 2018 53.05 54.30 53.05 54.00 199,740 +0.50(+0.93%)
Feb 12, 2018 52.00 53.75 51.40 53.50 292,022 +1.50(+2.88%)
Feb 09, 2018 52.15 52.50 50.65 52.00 329,005 +0.25(+0.48%)
Feb 08, 2018 53.45 51.70 51.75 251,719 -1.70(-3.18%)
Feb 07, 2018 53.60 55.10 53.30 53.45 243,213 -0.40(-0.74%)
Feb 06, 2018 51.85 54.15 51.75 53.85 392,819 +0.65(+1.22%)
Feb 05, 2018 54.50 55.20 52.33 53.20 188,388 -1.60(-2.92%)
Feb 02, 2018 56.30 56.30 54.45 54.80 313,420 -1.90(-3.35%)
Feb 01, 2018 56.00 57.30 55.87 56.70 207,370 +0.40(+0.71%)
Jan 31, 2018 58.35 58.35 56.20 56.30 244,417 -1.20(-2.09%)
Jan 30, 2018 58.30 59.00 56.65 57.50 304,902 -1.60(-2.71%)
Jan 29, 2018 59.10 60.35 58.95 59.10 143,290 -0.75(-1.25%)
Jan 26, 2018 59.30 60.70 58.85 59.85 361,161 +0.75(+1.27%)
Jan 25, 2018 61.10 61.40 58.95 59.10 201,209 -1.90(-3.11%)
Jan 24, 2018 62.40 62.90 60.95 61.00 122,600 -1.30(-2.09%)
Jan 23, 2018 62.35 62.60 61.40 62.30 127,981 -0.30(-0.48%)
Jan 22, 2018 62.00 62.90 61.30 62.60 153,210 +0.55(+0.89%)
Jan 19, 2018 61.50 62.60 60.85 62.05 252,915 +0.55(+0.89%)
Jan 18, 2018 61.90 62.20 60.80 61.50 271,360 -0.45(-0.73%)
Jan 17, 2018 62.20 62.70 61.35 61.95 211,066 +0.20(+0.32%)
Jan 16, 2018 61.95 62.80 60.92 61.75 194,314 -0.30(-0.48%)
Jan 12, 2018 62.05 62.05 62.05 0 +0.70(+1.14%)
Jan 11, 2018 60.85 61.70 60.15 61.35 477,575 +0.70(+1.15%)
Jan 10, 2018 62.00 60.65 611,615 +3.35(+5.85%)
Jan 09, 2018 56.60 57.80 55.75 57.30 408,410 +1.00(+1.78%)
Jan 08, 2018 56.50 56.60 55.70 56.30 365,413 -0.25(-0.44%)
Jan 05, 2018 59.60 59.90 56.40 56.55 317,559 -2.70(-4.56%)
Jan 04, 2018 58.80 59.50 57.95 59.25 382,527 +0.95(+1.63%)
Jan 03, 2018 58.00 58.85 57.70 58.30 154,768 +0.35(+0.60%)
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.