Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 50.07 50.07 50.07 0 +0.94(+1.92%)
Mar 28, 2018 49.85 50.04 48.97 49.13 13,468,866 -0.63(-1.27%)
Mar 27, 2018 50.41 50.72 49.51 49.76 8,291,103 -0.51(-1.01%)
Mar 26, 2018 49.84 50.32 49.38 50.27 6,643,503 +1.01(+2.05%)
Mar 23, 2018 50.36 50.62 49.22 49.26 8,993,793 -0.98(-1.96%)
Mar 22, 2018 51.38 51.56 50.22 50.25 8,755,892 -1.55(-2.99%)
Mar 21, 2018 51.34 52.26 51.16 51.80 5,519,455 +0.58(+1.13%)
Mar 20, 2018 51.45 51.62 51.11 51.21 4,110,213 -0.05(-0.10%)
Mar 19, 2018 51.87 51.90 50.89 51.27 7,211,102 -0.75(-1.44%)
Mar 16, 2018 51.92 52.30 51.82 52.02 6,284,539 -0.00(-0.01%)
Mar 15, 2018 52.78 52.82 52.01 52.02 5,976,088 -0.69(-1.31%)
Mar 14, 2018 53.60 53.61 52.61 52.71 6,197,783 -0.66(-1.23%)
Mar 13, 2018 53.88 54.09 53.31 53.37 6,928,096 -0.22(-0.41%)
Mar 12, 2018 53.78 54.04 53.48 53.59 5,450,936 -0.13(-0.24%)
Mar 09, 2018 53.10 53.74 52.89 53.72 6,692,909 +0.95(+1.81%)
Mar 08, 2018 52.83 52.94 52.40 52.76 5,898,559 +0.04(+0.08%)
Mar 07, 2018 52.79 52.72 9,581,138 -0.19(-0.36%)
Mar 06, 2018 52.57 53.31 52.32 52.91 10,053,768 +0.58(+1.10%)
Mar 05, 2018 51.41 52.48 51.34 52.33 7,511,798 +0.68(+1.32%)
Mar 02, 2018 51.40 51.79 51.13 51.65 9,143,193 -0.05(-0.10%)
Mar 01, 2018 52.21 52.43 51.32 51.70 11,371,485 -0.53(-1.02%)
Feb 28, 2018 53.33 53.39 52.23 52.24 6,358,428 -0.95(-1.78%)
Feb 27, 2018 53.88 53.95 53.18 53.18 6,755,237 -0.74(-1.38%)
Feb 26, 2018 53.92 53.96 53.39 53.93 3,708,727 +0.24(+0.44%)
Feb 23, 2018 53.22 53.71 52.95 53.69 4,031,823 +0.78(+1.47%)
Feb 22, 2018 52.91 5,170,438 +0.35(+0.67%)
Feb 21, 2018 52.79 53.50 52.55 52.56 5,704,507 -0.18(-0.35%)
Feb 20, 2018 52.75 53.14 52.55 52.75 5,985,027 -0.24(-0.45%)
Feb 16, 2018 52.98 52.98 52.98 0 -0.19(-0.36%)
Feb 15, 2018 53.16 53.21 52.75 53.17 7,019,271 +0.39(+0.75%)
Feb 14, 2018 51.65 52.89 51.55 52.78 9,131,790 +0.70(+1.35%)
Feb 13, 2018 52.00 52.32 51.88 52.08 7,735,246 -0.13(-0.25%)
Feb 12, 2018 51.58 52.52 51.43 52.21 11,944,942 +1.03(+2.02%)
Feb 09, 2018 50.85 51.52 49.60 51.18 30,156,030 +0.88(+1.74%)
Feb 08, 2018 52.21 52.33 50.28 50.30 14,611,003 -1.83(-3.51%)
Feb 07, 2018 52.37 53.09 52.13 52.13 19,121,592 -0.47(-0.90%)
Feb 06, 2018 50.20 52.69 50.13 52.61 22,077,260 +0.90(+1.75%)
Feb 05, 2018 52.75 53.29 50.95 51.70 14,482,364 -1.26(-2.38%)
Feb 02, 2018 54.09 54.15 52.92 52.96 11,043,789 -1.43(-2.63%)
Feb 01, 2018 54.76 55.12 54.30 54.39 10,828,594 -0.75(-1.37%)
Jan 31, 2018 55.28 55.33 54.78 55.15 11,315,586 +0.04(+0.08%)
Jan 30, 2018 55.27 55.51 55.27 55.10 10,065,532 -0.40(-0.73%)
Jan 29, 2018 56.10 56.17 55.47 55.51 6,085,558 -0.64(-1.14%)
Jan 26, 2018 55.93 56.21 55.53 56.14 4,430,582 +0.25(+0.44%)
Jan 25, 2018 55.79 56.14 55.68 55.90 8,867,621 +0.37(+0.66%)
Jan 24, 2018 55.44 55.81 55.29 55.53 6,557,083 +0.24(+0.43%)
Jan 23, 2018 55.19 55.34 54.90 55.29 4,590,592 -0.01(-0.02%)
Jan 22, 2018 55.36 55.36 55.01 55.30 6,528,294 -0.13(-0.24%)
Jan 19, 2018 55.36 55.46 55.13 55.44 5,631,376 +0.33(+0.60%)
Jan 18, 2018 54.97 55.30 54.80 55.10 6,727,811 -0.04(-0.06%)
Jan 17, 2018 55.28 55.38 54.91 55.14 12,384,813 +0.25(+0.46%)
Jan 16, 2018 55.70 55.73 54.54 54.88 9,717,299 -0.65(-1.17%)
Jan 12, 2018 55.53 55.53 55.53 0 +0.09(+0.16%)
Jan 11, 2018 54.94 55.44 54.90 55.44 6,645,133 +0.72(+1.31%)
Jan 10, 2018 54.95 54.95 54.61 54.73 4,817,104 -0.33(-0.60%)
Jan 09, 2018 55.22 55.47 55.02 55.06 5,428,465 -0.09(-0.16%)
Jan 08, 2018 55.12 55.20 54.88 55.15 5,181,474 +0.08(+0.14%)
Jan 05, 2018 54.87 55.12 54.74 55.07 5,333,162 +0.44(+0.80%)
Jan 04, 2018 54.38 54.74 54.36 54.63 4,703,095 +0.47(+0.87%)
Jan 03, 2018 53.92 54.22 53.80 54.16 5,653,102 +0.38(+0.70%)
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.