Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 51.38 51.38 51.38 139 +0.22(+0.42%)
Jan 30, 2018 51.38 51.75 51.16 14,328 -0.59(-1.13%)
Jan 29, 2018 52.00 52.00 51.61 51.75 3,805 -0.23(-0.45%)
Jan 26, 2018 51.83 52.09 51.83 51.98 12,193 +0.28(+0.55%)
Jan 25, 2018 51.58 51.91 51.58 51.70 5,840 +0.02(+0.04%)
Jan 24, 2018 52.60 52.60 51.36 51.68 11,732 -0.20(-0.39%)
Jan 23, 2018 52.24 52.96 51.50 51.88 14,842 -0.04(-0.08%)
Jan 22, 2018 51.75 51.97 51.55 51.92 5,808 +0.11(+0.22%)
Jan 19, 2018 51.52 51.81 51.42 51.81 21,641 +0.24(+0.46%)
Jan 18, 2018 51.42 51.61 51.31 51.57 3,591 +0.01(+0.03%)
Jan 17, 2018 51.34 51.58 51.34 51.56 10,286 +0.09(+0.17%)
Jan 16, 2018 51.53 51.60 51.44 51.47 4,215 -0.06(-0.13%)
Jan 12, 2018 51.53 51.53 51.53 0 +0.13(+0.26%)
Jan 11, 2018 51.24 51.45 51.23 51.40 7,133 +0.15(+0.30%)
Jan 10, 2018 51.20 51.28 51.20 51.25 4,856 -0.12(-0.24%)
Jan 09, 2018 51.37 51.37 51.36 51.37 4,505 +0.00(+0.00%)
Jan 08, 2018 51.45 51.45 51.21 51.37 5,368 -0.08(-0.16%)
Jan 05, 2018 51.26 51.45 51.26 51.45 9,942 +0.19(+0.37%)
Jan 04, 2018 51.00 51.32 51.00 51.26 8,202 +0.03(+0.07%)
Jan 03, 2018 51.04 51.23 50.85 51.23 2,324 +0.29(+0.56%)
Jan 02, 2018 50.50 50.94 49.96 50.94 22,048 +0.63(+1.25%)
Dec 29, 2017 50.31 50.31 50.31 0 -0.48(-0.95%)
Dec 28, 2017 50.75 50.80 50.61 50.79 20,530 +0.14(+0.28%)
Dec 27, 2017 50.65 50.75 50.41 50.65 11,466 +0.04(+0.08%)
Dec 26, 2017 50.62 50.67 50.54 50.61 2,148 -0.04(-0.08%)
Dec 22, 2017 50.52 50.67 50.52 50.65 6,692 +0.17(+0.34%)
Dec 21, 2017 50.57 50.59 50.48 50.48 4,839 +0.07(+0.13%)
Dec 20, 2017 50.63 50.63 50.39 50.41 1,595 -1.47(-2.83%)
Dec 19, 2017 52.16 52.16 51.80 51.88 4,232 -0.17(-0.32%)
Dec 18, 2017 52.10 52.10 52.05 52.05 810 +0.34(+0.65%)
Dec 15, 2017 51.70 51.84 51.70 51.71 3,288 +0.28(+0.55%)
Dec 14, 2017 51.53 51.53 51.40 51.43 3,079 -0.07(-0.14%)
Dec 13, 2017 51.50 51.97 51.50 51.50 1,544 +0.05(+0.10%)
Dec 12, 2017 51.33 51.50 51.33 51.45 3,880 +0.10(+0.20%)
Dec 11, 2017 51.23 51.37 51.23 51.35 1,793 +0.08(+0.16%)
Dec 08, 2017 51.25 51.31 51.23 51.27 1,895 +0.21(+0.41%)
Dec 07, 2017 51.03 51.08 51.03 51.06 5,122 +0.03(+0.06%)
Dec 06, 2017 50.90 51.03 50.90 51.03 441 +0.23(+0.46%)
Dec 05, 2017 51.10 51.10 50.77 50.80 4,842 -0.29(-0.56%)
Dec 04, 2017 51.35 51.35 51.08 51.08 2,524 +0.06(+0.12%)
Dec 01, 2017 51.29 51.37 50.79 51.02 12,477 -0.08(-0.16%)
Nov 30, 2017 50.98 51.19 50.98 51.10 16,007 +0.15(+0.29%)
Nov 29, 2017 50.97 51.00 50.91 50.95 1,580 +0.04(+0.09%)
Nov 28, 2017 50.76 50.92 50.72 50.91 13,249 +0.16(+0.31%)
Nov 27, 2017 50.75 50.77 50.75 50.76 2,418 -0.00(-0.01%)
Nov 24, 2017 50.76 50.76 50.76 50.76 556 +0.08(+0.17%)
Nov 22, 2017 50.84 50.84 50.67 50.67 7,428 -0.06(-0.12%)
Nov 21, 2017 50.67 50.73 50.67 50.73 4,643 +0.17(+0.34%)
Nov 20, 2017 50.57 50.58 50.56 50.56 1,718 +0.07(+0.14%)
Nov 17, 2017 50.70 50.70 50.41 50.49 24,904 -0.01(-0.02%)
Nov 16, 2017 50.35 50.51 50.35 50.50 3,245 +0.40(+0.80%)
Nov 15, 2017 50.36 50.36 50.10 50.10 3,823 -0.16(-0.32%)
Nov 14, 2017 49.97 50.29 49.97 50.26 2,321 -0.07(-0.13%)
Nov 13, 2017 50.16 51.00 50.16 50.33 5,193 +0.10(+0.19%)
Nov 10, 2017 50.16 50.23 50.12 50.23 6,844 +0.11(+0.22%)
Nov 09, 2017 50.27 50.27 50.08 50.12 7,916 -0.22(-0.44%)
Nov 08, 2017 50.20 50.39 50.20 50.34 1,531 +0.16(+0.33%)
Nov 07, 2017 50.20 50.28 50.18 50.18 2,225 -0.08(-0.17%)
Nov 06, 2017 50.18 50.26 50.17 50.26 2,267 +0.03(+0.06%)
Nov 03, 2017 49.99 50.74 49.99 50.23 11,253 +0.27(+0.54%)
Nov 02, 2017 50.10 50.20 49.03 49.96 11,151 -0.30(-0.60%)
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.