Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 50.28 50.28 50.28 0 -0.48(-0.94%)
Mar 28, 2018 51.29 52.27 50.53 50.76 3,812,902 -0.46(-0.90%)
Mar 27, 2018 50.89 51.66 50.51 51.22 4,361,837 +0.65(+1.28%)
Mar 26, 2018 48.78 50.64 48.53 50.57 4,840,073 +2.37(+4.91%)
Mar 23, 2018 49.30 49.85 48.17 48.20 2,888,450 -0.97(-1.97%)
Mar 22, 2018 49.40 49.84 49.14 49.17 2,543,284 -0.60(-1.20%)
Mar 21, 2018 49.16 50.11 49.02 49.77 2,877,559 +0.60(+1.21%)
Mar 20, 2018 49.81 49.89 48.99 49.17 2,667,156 -0.54(-1.08%)
Mar 19, 2018 49.86 50.15 49.05 49.71 4,119,210 -0.14(-0.27%)
Mar 16, 2018 50.03 50.58 49.83 49.85 5,297,450 -0.09(-0.18%)
Mar 15, 2018 50.33 50.66 49.53 49.93 2,592,935 -0.22(-0.45%)
Mar 14, 2018 50.66 50.99 49.97 50.16 3,287,123 -0.62(-1.21%)
Mar 13, 2018 51.31 51.56 50.61 50.77 5,346,453 -0.38(-0.75%)
Mar 12, 2018 51.15 51.69 50.97 51.16 8,897,280 +0.11(+0.21%)
Mar 09, 2018 51.74 52.05 49.44 51.05 8,797,291 -0.47(-0.91%)
Mar 08, 2018 50.87 51.60 50.87 51.52 2,136,507 +0.71(+1.41%)
Mar 07, 2018 50.50 50.80 3,903,850 -1.09(-2.10%)
Mar 06, 2018 52.12 52.40 50.76 51.90 3,549,277 -0.18(-0.34%)
Mar 05, 2018 51.77 52.45 51.67 52.07 2,451,779 +0.09(+0.17%)
Mar 02, 2018 50.60 52.10 50.47 51.98 3,498,667 +1.18(+2.32%)
Mar 01, 2018 51.72 51.83 50.36 50.80 2,661,142 -0.84(-1.62%)
Feb 28, 2018 52.83 53.08 51.62 51.64 3,161,406 -1.15(-2.18%)
Feb 27, 2018 54.21 54.67 52.77 52.79 2,499,900 -1.49(-2.75%)
Feb 26, 2018 53.87 54.42 53.35 54.28 2,032,994 +0.55(+1.02%)
Feb 23, 2018 53.32 53.82 52.88 53.74 2,928,966 +0.78(+1.47%)
Feb 22, 2018 52.83 52.96 2,906,041 -1.03(-1.91%)
Feb 21, 2018 54.45 54.83 53.93 53.99 2,705,878 -0.85(-1.55%)
Feb 20, 2018 53.83 55.34 53.72 54.84 3,351,517 +0.84(+1.55%)
Feb 16, 2018 54.00 54.00 54.00 0 -1.32(-2.38%)
Feb 15, 2018 54.66 55.64 54.25 55.32 5,467,656 +0.87(+1.59%)
Feb 14, 2018 52.91 54.69 52.71 54.45 4,213,701 +1.15(+2.16%)
Feb 13, 2018 53.33 53.30 4,820,186 +1.47(+2.84%)
Feb 12, 2018 51.86 52.25 51.40 51.83 4,709,391 +0.39(+0.76%)
Feb 09, 2018 50.77 51.91 49.36 51.44 4,625,403 +0.94(+1.85%)
Feb 08, 2018 52.21 52.62 50.44 50.50 4,913,212 -1.60(-3.07%)
Feb 07, 2018 52.56 53.47 51.96 52.10 4,158,639 -0.36(-0.69%)
Feb 06, 2018 51.77 53.45 51.55 52.46 4,472,601 -0.83(-1.56%)
Feb 05, 2018 53.87 54.57 52.71 53.29 4,752,883 -0.72(-1.34%)
Feb 02, 2018 57.60 57.61 53.90 54.01 7,821,904 -3.44(-5.99%)
Feb 01, 2018 56.22 57.42 56.22 57.45 4,034,395 +1.29(+2.29%)
Jan 31, 2018 57.03 57.64 55.72 56.17 4,549,136 -0.77(-1.35%)
Jan 30, 2018 57.07 57.59 57.06 56.94 2,731,513 -0.32(-0.56%)
Jan 29, 2018 57.82 58.04 57.12 57.26 4,615,367 -1.24(-2.12%)
Jan 26, 2018 58.10 58.56 57.92 58.50 2,902,064 +0.71(+1.23%)
Jan 25, 2018 57.80 58.59 57.00 57.78 4,737,263 +0.04(+0.07%)
Jan 24, 2018 56.31 57.79 56.17 57.75 4,009,009 +1.67(+2.97%)
Jan 23, 2018 56.60 57.06 55.73 56.08 4,960,122 -0.71(-1.25%)
Jan 22, 2018 55.75 56.80 55.14 56.79 6,845,451 +0.49(+0.87%)
Jan 19, 2018 58.49 58.68 56.22 56.30 6,381,042 -2.19(-3.75%)
Jan 18, 2018 57.79 60.03 57.54 58.50 7,558,310 +1.07(+1.87%)
Jan 17, 2018 58.04 59.47 56.58 57.42 6,030,734 -0.52(-0.89%)
Jan 16, 2018 57.71 58.69 56.99 57.94 5,980,730 +0.59(+1.02%)
Jan 12, 2018 57.36 57.36 57.36 0 +1.02(+1.82%)
Jan 11, 2018 55.43 56.44 55.41 56.33 3,572,602 +1.09(+1.98%)
Jan 10, 2018 55.82 55.24 3,870,411 +0.65(+1.20%)
Jan 09, 2018 55.22 55.44 54.47 54.59 5,411,920 -0.75(-1.36%)
Jan 08, 2018 56.14 56.20 55.02 55.34 3,726,512 -0.80(-1.42%)
Jan 05, 2018 56.80 56.83 55.95 56.14 3,251,616 -0.41(-0.72%)
Jan 04, 2018 57.94 58.01 55.98 56.55 6,817,049 -1.17(-2.03%)
Jan 03, 2018 57.72 57.92 57.29 57.72 3,042,518 +0.03(+0.05%)
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.