Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 52.39 52.39 51.36 51.36 935,931 -0.67(-1.29%)
Feb 27, 2018 53.99 53.99 51.41 52.03 1,344,965 -2.32(-4.27%)
Feb 26, 2018 54.41 54.99 54.27 54.35 983,277 +0.07(+0.13%)
Feb 23, 2018 53.97 54.32 53.45 54.28 558,977 +0.50(+0.93%)
Feb 22, 2018 53.78 778,150 -0.01(-0.02%)
Feb 21, 2018 54.41 54.91 53.78 53.79 852,325 -0.58(-1.07%)
Feb 20, 2018 54.41 54.72 54.09 54.37 506,003 -0.37(-0.68%)
Feb 16, 2018 54.74 54.74 54.74 0 -0.38(-0.69%)
Feb 15, 2018 54.41 55.18 53.40 55.12 1,286,671 +3.00(+5.76%)
Feb 14, 2018 51.18 52.25 50.98 52.12 529,457 +0.68(+1.32%)
Feb 13, 2018 51.13 51.55 51.11 51.44 463,532 -0.01(-0.02%)
Feb 12, 2018 51.00 51.84 50.77 51.45 867,038 +0.70(+1.38%)
Feb 09, 2018 50.20 51.15 49.33 50.75 1,464,659 +0.89(+1.78%)
Feb 08, 2018 51.05 51.12 49.86 49.86 1,268,849 -1.26(-2.46%)
Feb 07, 2018 50.74 51.60 50.59 51.12 417,436 +0.36(+0.71%)
Feb 06, 2018 50.42 51.38 49.82 50.76 1,139,604 -0.61(-1.19%)
Feb 05, 2018 52.10 52.29 50.88 51.37 395,851 -1.15(-2.19%)
Feb 02, 2018 52.61 52.77 52.31 52.52 410,333 -0.31(-0.59%)
Feb 01, 2018 52.61 52.96 52.40 52.83 304,905 +0.11(+0.21%)
Jan 31, 2018 53.26 53.84 52.68 52.72 315,846 +0.15(+0.29%)
Jan 30, 2018 53.03 53.03 52.56 52.57 339,950 -0.39(-0.74%)
Jan 29, 2018 53.54 53.56 52.93 52.96 497,910 -0.63(-1.18%)
Jan 26, 2018 52.92 53.59 52.69 53.59 666,119 +0.84(+1.59%)
Jan 25, 2018 54.08 54.08 52.72 52.75 459,117 -1.32(-2.44%)
Jan 24, 2018 54.19 54.48 53.63 54.07 483,271 +0.06(+0.11%)
Jan 23, 2018 53.26 54.14 53.20 54.01 575,055 +0.98(+1.85%)
Jan 22, 2018 53.43 53.71 52.40 53.03 909,654 -0.31(-0.58%)
Jan 19, 2018 52.97 53.44 52.74 53.34 490,774 +0.50(+0.95%)
Jan 18, 2018 53.18 53.24 52.71 52.84 352,645 -0.26(-0.49%)
Jan 17, 2018 53.19 53.34 52.80 53.10 449,485 +0.09(+0.17%)
Jan 16, 2018 53.40 53.60 52.94 53.01 427,330 -0.21(-0.39%)
Jan 12, 2018 53.22 53.22 53.22 0 +0.05(+0.09%)
Jan 11, 2018 52.85 53.30 52.59 53.17 434,093 +0.30(+0.57%)
Jan 10, 2018 53.05 53.12 52.38 52.87 530,351 -0.08(-0.15%)
Jan 09, 2018 52.87 53.07 52.46 52.95 820,049 +0.23(+0.44%)
Jan 08, 2018 52.49 52.97 52.31 52.72 488,072 +0.32(+0.61%)
Jan 05, 2018 52.37 52.49 52.07 52.40 470,876 +0.34(+0.65%)
Jan 04, 2018 51.70 52.11 51.64 52.06 371,126 +0.50(+0.97%)
Jan 03, 2018 51.25 51.59 50.94 51.56 354,742 +0.51(+1.00%)
Jan 02, 2018 51.35 51.35 50.64 51.05 465,682 -0.22(-0.43%)
Dec 29, 2017 51.27 51.27 51.27 0 -0.34(-0.66%)
Dec 28, 2017 51.73 51.73 51.27 51.61 340,703 +0.05(+0.10%)
Dec 27, 2017 51.14 51.57 51.08 51.56 316,865 +0.47(+0.92%)
Dec 26, 2017 51.24 51.39 51.07 51.09 217,844 -0.27(-0.53%)
Dec 22, 2017 51.70 51.77 51.21 51.36 349,569 -0.46(-0.89%)
Dec 21, 2017 51.89 52.01 51.73 51.82 663,956 +0.11(+0.21%)
Dec 20, 2017 51.89 52.20 51.67 51.71 423,404 -0.20(-0.39%)
Dec 19, 2017 52.32 52.40 51.58 51.91 529,377 -0.41(-0.78%)
Dec 18, 2017 52.41 52.87 51.85 52.32 918,787 +0.19(+0.36%)
Dec 15, 2017 50.07 52.18 50.07 52.13 1,238,658 +2.46(+4.95%)
Dec 14, 2017 50.42 50.74 49.59 49.67 590,230 -0.67(-1.33%)
Dec 13, 2017 49.79 51.10 49.54 50.34 929,612 +0.62(+1.25%)
Dec 12, 2017 50.35 50.46 49.70 49.72 350,952 -0.64(-1.27%)
Dec 11, 2017 50.39 50.65 49.98 50.36 388,092 +0.04(+0.08%)
Dec 08, 2017 50.29 50.38 50.12 50.32 570,711 +0.08(+0.16%)
Dec 07, 2017 50.09 50.32 49.89 50.24 505,461 +0.25(+0.50%)
Dec 06, 2017 49.94 50.24 49.73 49.99 859,479 +0.00(+0.00%)
Dec 05, 2017 50.11 50.33 49.82 49.99 323,338 -0.09(-0.18%)
Dec 04, 2017 49.58 50.49 49.58 50.08 571,207 +0.88(+1.79%)
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.