Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 52.54 52.63 51.97 52.13 3,167,533 +0.00(+0.00%)
Jan 30, 2018 52.24 52.27 52.00 52.13 2,024,866 +0.53(+1.02%)
Jan 29, 2018 51.39 51.79 51.30 51.60 1,419,133 -0.56(-1.08%)
Jan 26, 2018 52.24 52.25 51.89 52.17 1,081,176 +0.02(+0.03%)
Jan 25, 2018 52.66 52.69 52.01 52.15 2,000,463 -0.66(-1.25%)
Jan 24, 2018 52.85 52.88 52.58 52.81 1,412,957 +0.30(+0.57%)
Jan 23, 2018 52.51 52.75 52.35 52.51 1,185,536 +0.22(+0.42%)
Jan 22, 2018 52.08 52.31 51.99 52.29 1,321,452 -0.04(-0.07%)
Jan 19, 2018 52.07 52.42 52.01 52.33 1,652,338 +0.86(+1.67%)
Jan 18, 2018 51.12 51.57 51.09 51.47 2,120,775 +0.22(+0.42%)
Jan 17, 2018 51.47 51.55 51.07 51.25 1,925,160 +0.39(+0.77%)
Jan 16, 2018 50.61 50.96 50.58 50.86 1,347,245 +0.54(+1.08%)
Jan 12, 2018 50.32 50.32 50.32 0 +0.46(+0.93%)
Jan 11, 2018 49.99 50.12 49.83 49.85 1,408,822 -0.10(-0.20%)
Jan 10, 2018 50.14 50.17 49.69 49.95 1,618,636 -0.74(-1.47%)
Jan 09, 2018 50.89 51.00 50.61 50.70 1,455,081 -0.59(-1.15%)
Jan 08, 2018 51.08 51.29 51.05 51.29 1,193,972 -0.03(-0.05%)
Jan 05, 2018 51.09 51.34 50.96 51.31 880,468 +0.44(+0.86%)
Jan 04, 2018 50.91 51.19 50.84 50.88 1,362,031 +0.36(+0.72%)
Jan 03, 2018 50.51 50.64 50.35 50.51 1,485,487 -0.09(-0.18%)
Jan 02, 2018 50.80 50.87 50.54 50.61 1,366,740 -0.46(-0.91%)
Dec 29, 2017 51.07 51.07 51.07 0 -0.06(-0.12%)
Dec 28, 2017 51.36 51.37 51.10 51.13 693,829 -0.05(-0.11%)
Dec 27, 2017 51.11 51.36 51.09 51.19 850,581 -0.07(-0.14%)
Dec 26, 2017 51.03 51.35 51.03 51.26 321,254 +0.14(+0.27%)
Dec 22, 2017 50.99 51.17 50.90 51.12 1,149,047 +0.08(+0.16%)
Dec 21, 2017 50.94 51.25 50.88 51.04 1,139,103 -0.16(-0.32%)
Dec 20, 2017 51.52 51.52 51.11 51.20 871,999 -0.42(-0.81%)
Dec 19, 2017 52.03 52.16 51.62 51.62 1,061,815 -0.35(-0.68%)
Dec 18, 2017 51.93 52.28 51.86 51.97 988,649 +0.20(+0.39%)
Dec 15, 2017 51.67 51.95 51.44 51.78 1,713,035 +0.46(+0.90%)
Dec 14, 2017 51.64 51.88 51.31 51.31 1,454,239 -0.80(-1.53%)
Dec 13, 2017 51.83 52.30 51.78 52.11 2,234,418 +0.15(+0.28%)
Dec 12, 2017 51.95 52.12 51.83 51.97 2,242,503 -0.11(-0.21%)
Dec 11, 2017 52.06 52.14 51.87 52.07 1,415,240 -0.24(-0.45%)
Dec 08, 2017 52.07 52.32 51.94 52.31 1,127,269 +0.29(+0.56%)
Dec 07, 2017 52.24 52.38 52.01 52.02 1,298,621 -0.18(-0.35%)
Dec 06, 2017 52.07 52.34 51.98 52.20 1,278,148 +0.28(+0.54%)
Dec 05, 2017 52.01 52.20 51.78 51.92 1,093,083 -0.09(-0.17%)
Dec 04, 2017 51.89 52.06 51.70 52.01 1,272,775 +0.14(+0.28%)
Dec 01, 2017 52.02 52.08 51.56 51.87 1,633,010 -0.49(-0.94%)
Nov 30, 2017 52.65 52.65 52.13 52.36 1,342,926 -0.18(-0.35%)
Nov 29, 2017 52.87 52.94 52.36 52.54 1,109,176 -0.61(-1.14%)
Nov 28, 2017 53.23 53.28 52.87 53.14 1,266,557 +0.77(+1.47%)
Nov 27, 2017 52.76 52.78 52.20 52.37 833,714 -0.09(-0.17%)
Nov 24, 2017 52.30 52.53 52.29 52.46 572,069 +0.84(+1.63%)
Nov 22, 2017 52.02 52.05 51.36 51.62 944,808 -0.21(-0.40%)
Nov 21, 2017 51.59 51.90 51.59 51.83 1,493,970 +0.57(+1.11%)
Nov 20, 2017 51.40 51.78 51.20 51.26 1,730,870 +0.28(+0.55%)
Nov 17, 2017 51.29 51.30 50.80 50.98 1,376,574 -0.67(-1.30%)
Nov 16, 2017 51.62 51.78 51.47 51.65 1,601,372 +0.23(+0.44%)
Nov 15, 2017 51.73 51.76 51.34 51.42 1,326,922 -0.34(-0.65%)
Nov 14, 2017 51.46 51.80 51.43 51.76 950,643 -0.03(-0.05%)
Nov 13, 2017 51.48 51.88 51.48 51.78 1,190,167 -0.15(-0.30%)
Nov 10, 2017 51.50 51.95 51.50 51.94 1,549,534 -0.05(-0.09%)
Nov 09, 2017 51.88 52.30 51.62 51.98 1,009,666 -0.13(-0.24%)
Nov 08, 2017 51.59 52.14 51.56 52.11 1,065,006 +0.56(+1.09%)
Nov 07, 2017 51.47 51.68 51.31 51.55 1,305,898 -0.21(-0.40%)
Nov 06, 2017 51.75 51.84 51.62 51.76 1,092,921 -0.17(-0.33%)
Nov 03, 2017 51.99 52.12 51.84 51.93 819,259 +0.12(+0.23%)
Nov 02, 2017 51.86 51.89 51.46 51.81 983,693 +0.00(+0.00%)
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.