Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 52.40 52.65 51.15 51.80 2,227,676 -0.35(-0.67%)
Apr 27, 2018 51.65 52.45 51.05 52.15 475,816 +0.50(+0.97%)
Apr 26, 2018 52.40 52.40 51.05 51.65 566,964 -0.10(-0.19%)
Apr 25, 2018 51.10 52.12 51.10 51.75 337,989 +0.60(+1.17%)
Apr 24, 2018 51.55 51.85 51.00 51.15 530,090 -0.10(-0.20%)
Apr 23, 2018 51.65 52.10 51.10 51.25 658,828 -0.20(-0.39%)
Apr 20, 2018 52.20 52.67 51.20 51.45 441,442 -0.95(-1.81%)
Apr 19, 2018 52.35 53.10 52.10 52.40 400,802 +0.10(+0.19%)
Apr 18, 2018 52.00 52.90 51.95 52.30 663,232 +0.30(+0.58%)
Apr 17, 2018 52.75 52.80 51.95 52.00 639,607 -0.45(-0.86%)
Apr 16, 2018 52.35 53.05 51.75 52.45 635,779 +0.20(+0.38%)
Apr 13, 2018 53.05 53.35 52.00 52.25 896,730 -0.75(-1.42%)
Apr 12, 2018 54.45 54.60 52.95 53.00 727,721 -1.10(-2.03%)
Apr 11, 2018 53.75 54.35 53.55 54.10 315,356 +0.15(+0.28%)
Apr 10, 2018 54.15 54.80 53.65 53.95 406,396 +0.40(+0.75%)
Apr 09, 2018 53.75 53.95 53.35 53.55 286,695 -0.05(-0.09%)
Apr 06, 2018 53.75 54.70 53.30 53.60 326,808 -0.40(-0.74%)
Apr 05, 2018 54.45 54.95 53.75 54.00 323,310 -0.25(-0.46%)
Apr 04, 2018 52.90 54.45 52.90 54.25 268,884 +0.90(+1.69%)
Apr 03, 2018 52.90 53.35 52.40 53.35 414,769 +0.65(+1.23%)
Apr 02, 2018 53.70 54.00 52.30 52.70 682,047 -1.10(-2.04%)
Mar 29, 2018 53.80 53.80 53.80 0 +0.45(+0.84%)
Mar 28, 2018 53.95 54.33 53.10 53.35 410,494 -0.45(-0.84%)
Mar 27, 2018 53.65 54.25 53.35 53.80 551,607 +0.30(+0.56%)
Mar 26, 2018 53.25 54.40 53.15 53.50 616,390 +0.75(+1.42%)
Mar 23, 2018 52.90 53.90 52.55 52.75 502,128 -0.10(-0.19%)
Mar 22, 2018 53.55 53.75 52.65 52.85 841,926 -0.95(-1.77%)
Mar 21, 2018 53.85 54.30 53.65 53.80 317,388 +0.00(+0.00%)
Mar 20, 2018 53.80 53.92 52.85 53.80 601,561 +0.05(+0.09%)
Mar 19, 2018 54.15 54.40 53.40 53.75 561,996 -0.50(-0.92%)
Mar 16, 2018 54.60 55.25 53.80 54.25 3,767,440 -0.25(-0.46%)
Mar 15, 2018 55.00 55.25 54.30 54.50 792,722 -0.45(-0.82%)
Mar 14, 2018 56.30 56.35 54.65 54.95 958,230 -1.20(-2.14%)
Mar 13, 2018 58.20 58.85 56.10 56.15 1,056,555 -1.85(-3.19%)
Mar 12, 2018 57.25 58.70 56.95 58.00 889,320 +0.80(+1.40%)
Mar 09, 2018 57.60 58.05 56.95 57.20 637,624 -0.45(-0.78%)
Mar 08, 2018 57.75 57.85 57.20 57.65 605,844 +0.05(+0.09%)
Mar 07, 2018 58.38 57.35 57.60 532,123 -0.85(-1.45%)
Mar 06, 2018 57.75 58.85 57.60 58.45 452,633 +0.75(+1.30%)
Mar 05, 2018 56.80 57.95 56.65 57.70 393,015 +0.65(+1.14%)
Mar 02, 2018 56.50 57.20 56.10 57.05 436,245 +0.15(+0.26%)
Mar 01, 2018 57.10 58.00 56.75 56.90 779,955 -0.40(-0.70%)
Feb 28, 2018 57.80 57.80 57.10 57.30 747,323 -0.50(-0.87%)
Feb 27, 2018 58.55 59.05 57.40 57.80 656,523 -1.45(-2.45%)
Feb 26, 2018 58.50 59.65 57.85 59.25 620,271 +1.05(+1.80%)
Feb 23, 2018 56.25 58.40 56.25 58.20 523,736 +2.00(+3.56%)
Feb 22, 2018 56.20 569,631 +0.00(+0.00%)
Feb 21, 2018 55.70 56.50 55.70 56.20 409,444 +0.75(+1.35%)
Feb 20, 2018 55.40 56.10 54.80 55.45 342,917 -0.20(-0.36%)
Feb 16, 2018 55.65 55.65 55.65 0 -1.10(-1.94%)
Feb 15, 2018 56.20 56.80 55.75 56.75 551,485 +0.70(+1.25%)
Feb 14, 2018 54.90 56.70 54.90 56.05 620,488 +0.70(+1.26%)
Feb 13, 2018 54.50 55.70 54.30 55.35 484,879 +0.55(+1.00%)
Feb 12, 2018 54.85 55.40 54.15 54.80 557,990 +0.10(+0.18%)
Feb 09, 2018 54.05 55.05 52.35 54.70 846,283 +1.05(+1.96%)
Feb 08, 2018 56.00 56.60 53.65 53.65 708,244 -2.35(-4.20%)
Feb 07, 2018 57.85 57.85 56.40 56.00 524,054 -0.05(-0.09%)
Feb 06, 2018 54.70 56.15 54.25 56.05 862,594 +0.70(+1.26%)
Feb 05, 2018 57.45 57.75 55.25 55.35 1,036,644 -2.50(-4.32%)
Feb 02, 2018 56.50 58.80 56.45 57.85 1,130,704 +1.20(+2.12%)
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.