Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 60.41 60.41 60.41 0 +1.51(+2.56%)
Mar 28, 2018 60.81 61.59 58.75 58.90 6,661,276 -1.90(-3.12%)
Mar 27, 2018 63.00 63.05 60.38 60.80 4,447,475 -1.79(-2.86%)
Mar 26, 2018 62.39 62.69 60.73 62.59 4,982,491 +1.03(+1.67%)
Mar 23, 2018 61.36 63.05 61.07 61.56 6,852,141 +0.90(+1.48%)
Mar 22, 2018 60.54 61.47 60.13 60.66 6,470,649 -0.84(-1.37%)
Mar 21, 2018 58.92 61.63 58.86 61.50 7,388,048 +3.02(+5.16%)
Mar 20, 2018 57.64 59.35 57.54 58.48 4,343,205 +1.46(+2.56%)
Mar 19, 2018 57.91 58.46 56.63 57.02 4,394,278 -1.51(-2.58%)
Mar 16, 2018 58.07 59.33 58.07 58.53 4,680,811 +0.62(+1.07%)
Mar 15, 2018 59.24 59.87 57.72 57.91 6,348,733 -1.01(-1.71%)
Mar 14, 2018 58.71 59.37 58.58 58.92 4,076,724 +0.37(+0.63%)
Mar 13, 2018 59.09 59.50 58.28 58.55 3,111,356 -0.43(-0.73%)
Mar 12, 2018 58.00 59.26 57.87 58.98 4,073,431 +0.95(+1.64%)
Mar 09, 2018 57.58 58.38 57.48 58.03 4,359,895 +0.95(+1.66%)
Mar 08, 2018 57.65 58.00 56.63 57.08 4,668,870 -0.64(-1.11%)
Mar 07, 2018 59.14 57.46 57.72 4,957,298 -1.09(-1.85%)
Mar 06, 2018 59.34 59.34 58.35 58.81 3,801,940 -0.14(-0.24%)
Mar 05, 2018 57.24 59.35 57.04 58.95 6,540,703 +1.50(+2.61%)
Mar 02, 2018 56.71 57.63 56.04 57.45 6,565,576 +0.33(+0.58%)
Mar 01, 2018 57.19 57.83 56.65 57.12 4,270,399 +0.08(+0.14%)
Feb 28, 2018 58.45 58.99 57.02 57.04 5,429,549 -1.43(-2.45%)
Feb 27, 2018 60.21 60.40 58.45 58.47 5,515,821 -1.93(-3.20%)
Feb 26, 2018 61.24 61.46 59.91 60.40 4,283,420 -0.42(-0.69%)
Feb 23, 2018 58.89 60.99 58.55 60.82 5,063,642 +2.54(+4.36%)
Feb 22, 2018 58.28 4,823,311 +1.01(+1.76%)
Feb 21, 2018 59.24 59.68 57.23 57.27 6,568,534 -1.98(-3.34%)
Feb 20, 2018 59.30 61.05 59.16 59.25 5,979,158 +0.07(+0.12%)
Feb 16, 2018 59.18 59.18 59.18 0 -0.44(-0.74%)
Feb 15, 2018 59.96 60.00 58.54 59.62 5,431,858 -0.16(-0.27%)
Feb 14, 2018 56.40 59.94 56.20 59.78 5,776,532 +2.60(+4.55%)
Feb 13, 2018 57.33 57.87 56.97 57.18 4,234,710 -0.64(-1.11%)
Feb 12, 2018 57.00 58.69 56.83 57.82 6,654,001 +1.69(+3.01%)
Feb 09, 2018 56.76 57.24 53.85 56.13 8,746,600 -0.07(-0.12%)
Feb 08, 2018 59.07 59.78 56.18 56.20 7,946,932 -2.52(-4.29%)
Feb 07, 2018 60.76 61.23 57.67 58.72 12,006,475 +1.23(+2.14%)
Feb 06, 2018 55.95 57.56 53.97 57.49 8,742,057 +0.35(+0.61%)
Feb 05, 2018 58.13 59.00 56.75 57.14 6,256,984 -1.97(-3.33%)
Feb 02, 2018 60.59 60.81 58.88 59.11 8,902,338 -2.26(-3.68%)
Feb 01, 2018 60.58 61.50 60.07 61.37 4,610,765 +1.32(+2.20%)
Jan 31, 2018 59.75 60.36 59.44 60.05 3,880,616 +0.30(+0.50%)
Jan 30, 2018 60.18 60.22 59.73 59.75 5,362,427 -1.21(-1.98%)
Jan 29, 2018 61.44 62.35 60.85 60.96 3,379,965 -0.88(-1.42%)
Jan 26, 2018 61.62 62.51 61.30 61.84 5,981,721 +0.35(+0.57%)
Jan 25, 2018 61.48 61.84 60.98 61.49 7,888,249 +0.06(+0.10%)
Jan 24, 2018 61.25 61.78 60.73 61.43 5,828,912 +0.49(+0.80%)
Jan 23, 2018 60.85 61.37 60.20 60.94 6,334,471 +0.22(+0.36%)
Jan 22, 2018 58.30 60.73 58.20 60.72 6,195,372 +2.52(+4.33%)
Jan 19, 2018 58.03 58.47 57.88 58.20 6,056,385 -0.09(-0.15%)
Jan 18, 2018 58.73 59.15 58.07 58.29 4,218,064 -0.68(-1.15%)
Jan 17, 2018 58.75 59.53 57.91 58.97 4,472,737 +0.42(+0.72%)
Jan 16, 2018 58.94 59.72 58.51 58.55 6,056,425 -0.43(-0.73%)
Jan 12, 2018 58.98 58.98 58.98 0 +0.48(+0.82%)
Jan 11, 2018 55.78 59.04 55.62 58.50 11,085,042 +3.09(+5.58%)
Jan 10, 2018 56.52 55.37 55.41 4,624,533 -0.11(-0.20%)
Jan 09, 2018 55.66 55.92 55.24 55.52 4,637,033 +0.13(+0.23%)
Jan 08, 2018 54.97 55.56 54.67 55.39 4,765,018 +0.37(+0.67%)
Jan 05, 2018 55.40 55.73 54.56 55.02 3,920,786 -0.63(-1.13%)
Jan 04, 2018 54.94 55.67 54.26 55.65 4,500,378 +0.88(+1.61%)
Jan 03, 2018 54.70 55.46 54.65 54.77 4,328,261 +0.00(+0.00%)
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.