Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 50.55 51.12 50.52 50.60 964,472 +0.18(+0.36%)
Apr 27, 2018 50.14 50.64 50.14 50.42 624,718 +0.25(+0.50%)
Apr 26, 2018 50.76 50.84 50.04 50.17 705,937 -0.44(-0.87%)
Apr 25, 2018 50.63 50.81 50.18 50.61 385,169 +0.06(+0.12%)
Apr 24, 2018 51.29 51.42 50.08 50.55 602,149 -0.43(-0.84%)
Apr 23, 2018 51.63 51.67 50.85 50.98 412,551 -0.59(-1.14%)
Apr 20, 2018 51.79 52.02 51.35 51.57 504,000 -0.13(-0.25%)
Apr 19, 2018 52.11 52.25 51.56 51.70 255,038 -0.39(-0.75%)
Apr 18, 2018 51.96 52.25 51.73 52.09 327,454 +0.29(+0.56%)
Apr 17, 2018 51.58 52.19 51.57 51.80 438,094 +0.42(+0.82%)
Apr 16, 2018 50.74 51.41 50.71 51.38 571,537 +0.74(+1.46%)
Apr 13, 2018 50.71 50.71 50.27 50.64 379,030 +0.19(+0.38%)
Apr 12, 2018 50.90 50.95 50.37 50.45 785,121 -0.22(-0.43%)
Apr 11, 2018 50.67 50.82 50.36 50.67 699,208 -0.09(-0.18%)
Apr 10, 2018 51.49 51.49 50.54 50.76 498,615 -0.14(-0.28%)
Apr 09, 2018 51.00 51.39 50.64 50.90 850,504 +0.08(+0.16%)
Apr 06, 2018 51.28 51.34 50.40 50.82 1,143,696 -0.79(-1.53%)
Apr 05, 2018 51.75 51.87 51.37 51.61 655,720 +0.11(+0.21%)
Apr 04, 2018 50.45 51.58 50.32 51.50 694,315 +0.44(+0.86%)
Apr 03, 2018 50.44 51.11 50.35 51.06 871,705 +0.70(+1.39%)
Apr 02, 2018 50.78 50.98 49.91 50.36 1,047,585 -0.49(-0.96%)
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%)
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.