Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 48.57 48.57 48.57 0 +0.62(+1.30%)
Mar 28, 2018 48.05 49.06 47.74 47.95 14,744,424 -0.12(-0.26%)
Mar 27, 2018 49.61 50.18 47.81 48.07 13,964,492 -1.13(-2.30%)
Mar 26, 2018 47.85 49.21 47.56 49.20 13,795,942 +2.17(+4.60%)
Mar 23, 2018 48.77 49.22 47.03 47.04 16,784,044 -1.68(-3.45%)
Mar 22, 2018 49.30 49.82 48.67 48.72 15,459,314 -1.08(-2.17%)
Mar 21, 2018 50.41 51.09 49.77 49.80 13,951,655 -1.27(-2.49%)
Mar 20, 2018 51.71 51.80 50.80 51.07 12,108,130 -0.10(-0.19%)
Mar 19, 2018 52.76 52.90 50.76 51.17 16,119,854 -1.97(-3.71%)
Mar 16, 2018 53.12 53.90 53.02 53.14 29,173,892 +0.64(+1.22%)
Mar 15, 2018 52.62 52.84 52.21 52.50 11,833,911 -0.20(-0.38%)
Mar 14, 2018 52.51 52.93 50.76 52.70 33,946,568 +0.37(+0.70%)
Mar 13, 2018 52.40 53.82 51.83 52.33 43,999,688 -2.73(-4.95%)
Mar 12, 2018 55.27 55.65 54.61 55.06 17,860,018 -0.19(-0.35%)
Mar 09, 2018 54.67 55.28 54.46 55.25 8,732,729 +1.06(+1.96%)
Mar 08, 2018 54.92 55.00 53.97 54.19 10,071,170 -0.59(-1.07%)
Mar 07, 2018 54.89 53.85 54.78 14,365,893 +0.31(+0.56%)
Mar 06, 2018 55.67 55.71 53.54 54.47 26,726,254 -1.64(-2.92%)
Mar 05, 2018 56.40 57.51 55.70 56.11 17,608,882 -0.64(-1.13%)
Mar 02, 2018 56.38 56.85 56.13 56.75 12,106,339 -0.19(-0.34%)
Mar 01, 2018 57.01 58.07 56.39 56.95 12,317,727 -0.04(-0.06%)
Feb 28, 2018 58.47 58.49 56.90 56.98 10,914,128 -1.17(-2.02%)
Feb 27, 2018 58.73 59.28 57.87 58.16 16,327,437 -0.06(-0.11%)
Feb 26, 2018 56.10 58.53 55.79 58.22 31,436,436 +3.18(+5.78%)
Feb 23, 2018 54.59 55.04 53.91 55.04 7,780,184 +0.99(+1.83%)
Feb 22, 2018 53.91 54.04 13,479,717 -1.06(-1.92%)
Feb 21, 2018 54.86 55.50 54.45 55.10 17,135,860 -0.51(-0.92%)
Feb 20, 2018 55.75 53.77 55.62 31,630,416 -0.75(-1.33%)
Feb 16, 2018 56.37 56.37 56.37 0 -0.37(-0.66%)
Feb 15, 2018 57.70 57.70 55.50 56.74 17,883,886 -1.14(-1.97%)
Feb 14, 2018 56.63 58.06 56.59 57.88 11,900,087 +0.77(+1.35%)
Feb 13, 2018 57.16 57.10 8,830,517 +0.03(+0.06%)
Feb 12, 2018 56.40 57.10 55.97 57.07 15,733,427 +1.45(+2.61%)
Feb 09, 2018 54.71 55.90 53.42 55.62 26,571,498 +1.36(+2.52%)
Feb 08, 2018 56.17 56.56 54.24 54.25 15,468,075 -2.28(-4.03%)
Feb 07, 2018 55.82 57.47 55.64 56.53 17,246,128 +0.56(+0.99%)
Feb 06, 2018 54.16 56.09 54.06 55.97 28,129,768 +1.87(+3.45%)
Feb 05, 2018 57.63 57.84 52.58 54.11 41,286,804 -3.32(-5.78%)
Feb 02, 2018 57.52 58.27 57.24 57.43 12,623,240 -0.63(-1.09%)
Feb 01, 2018 59.41 57.65 58.06 19,372,534 -1.26(-2.12%)
Jan 31, 2018 58.71 59.43 58.63 59.32 15,999,777 +1.10(+1.88%)
Jan 30, 2018 58.61 59.02 58.60 58.23 9,271,379 -0.29(-0.49%)
Jan 29, 2018 59.24 59.36 58.44 58.51 11,212,122 -1.05(-1.77%)
Jan 26, 2018 59.05 59.56 58.76 59.56 9,111,016 +0.96(+1.65%)
Jan 25, 2018 59.22 59.42 58.49 58.60 10,493,598 -0.49(-0.82%)
Jan 24, 2018 59.28 59.35 58.56 59.09 14,248,488 -0.31(-0.53%)
Jan 23, 2018 59.62 59.88 59.31 59.40 9,002,224 -0.29(-0.48%)
Jan 22, 2018 58.94 59.75 58.85 59.69 9,855,568 +0.55(+0.93%)
Jan 19, 2018 59.14 59.32 58.89 59.14 10,198,643 -0.01(-0.01%)
Jan 18, 2018 58.89 59.26 58.66 59.15 7,820,407 +0.03(+0.04%)
Jan 17, 2018 59.55 59.89 58.44 59.12 14,449,301 -0.20(-0.34%)
Jan 16, 2018 57.56 59.67 57.39 59.32 28,162,120 +2.49(+4.39%)
Jan 12, 2018 56.83 56.83 56.83 0 -0.04(-0.08%)
Jan 11, 2018 56.67 56.93 56.62 56.87 4,869,323 +0.15(+0.26%)
Jan 10, 2018 57.14 56.72 7,557,417 -0.01(-0.02%)
Jan 09, 2018 57.05 57.15 56.44 56.73 8,781,219 -0.87(-1.51%)
Jan 08, 2018 57.58 57.83 57.31 57.60 4,908,103 -0.17(-0.30%)
Jan 05, 2018 57.40 57.89 56.93 57.77 6,237,950 +0.38(+0.67%)
Jan 04, 2018 57.52 57.83 57.29 57.39 5,821,827 +0.08(+0.14%)
Jan 03, 2018 56.69 57.42 56.23 57.31 7,873,717 +0.64(+1.14%)
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.