Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 50.85 50.85 50.85 0 +0.54(+1.07%)
Mar 28, 2018 50.73 50.92 50.17 50.31 879,538 -0.29(-0.57%)
Mar 27, 2018 51.16 51.51 50.45 50.60 774,887 -0.45(-0.88%)
Mar 26, 2018 50.52 51.08 50.31 51.05 475,947 +0.99(+1.98%)
Mar 23, 2018 49.97 50.72 49.91 50.06 1,115,888 +0.08(+0.16%)
Mar 22, 2018 50.59 50.90 49.94 49.98 712,812 -0.96(-1.88%)
Mar 21, 2018 50.84 51.13 50.47 50.94 721,792 +0.13(+0.26%)
Mar 20, 2018 50.43 50.83 50.43 50.81 512,676 +0.44(+0.87%)
Mar 19, 2018 50.60 50.78 49.75 50.37 533,506 -0.40(-0.79%)
Mar 16, 2018 50.20 50.86 50.05 50.77 822,168 +0.52(+1.03%)
Mar 15, 2018 50.87 50.90 50.22 50.25 619,306 -0.39(-0.77%)
Mar 14, 2018 51.12 51.12 50.46 50.64 391,859 -0.23(-0.45%)
Mar 13, 2018 51.70 51.71 50.75 50.87 399,942 -0.73(-1.41%)
Mar 12, 2018 52.04 52.05 51.48 51.60 430,212 -0.51(-0.98%)
Mar 09, 2018 51.08 52.17 51.03 52.11 760,262 +1.18(+2.32%)
Mar 08, 2018 50.94 51.04 50.39 50.93 720,265 +0.23(+0.45%)
Mar 07, 2018 51.20 50.70 780,278 +0.32(+0.64%)
Mar 06, 2018 50.13 50.44 49.83 50.38 615,063 +0.40(+0.80%)
Mar 05, 2018 50.10 50.55 49.95 49.98 1,016,921 -0.19(-0.38%)
Mar 02, 2018 50.09 50.42 49.40 50.17 1,102,622 -0.45(-0.89%)
Mar 01, 2018 51.17 51.41 50.53 50.62 1,071,461 -0.74(-1.44%)
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%)
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.