Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 51.47 51.75 51.11 51.36 1,528,715 -0.41(-0.80%)
Mar 30, 2017 50.84 52.12 50.82 51.77 1,740,032 +0.97(+1.92%)
Mar 29, 2017 50.83 51.33 50.37 50.80 1,515,136 -0.10(-0.21%)
Mar 28, 2017 49.80 51.25 49.65 50.91 2,377,752 +0.93(+1.86%)
Mar 27, 2017 49.10 50.05 48.13 49.98 2,467,079 -0.37(-0.74%)
Mar 24, 2017 50.70 50.87 49.65 50.35 1,946,979 +0.06(+0.12%)
Mar 23, 2017 50.01 51.32 49.76 50.29 2,350,870 +0.13(+0.27%)
Mar 22, 2017 49.37 50.53 48.50 50.16 2,679,860 +0.45(+0.90%)
Mar 21, 2017 53.23 53.23 49.41 49.71 4,413,335 -3.21(-6.06%)
Mar 20, 2017 53.24 53.59 52.76 52.91 1,768,106 -0.53(-1.00%)
Mar 17, 2017 53.86 53.95 52.84 53.44 4,503,940 -0.40(-0.74%)
Mar 16, 2017 53.69 54.16 53.16 53.84 1,738,149 +0.66(+1.24%)
Mar 15, 2017 53.86 54.26 53.11 53.18 1,557,093 -0.36(-0.67%)
Mar 14, 2017 53.46 53.58 52.66 53.54 1,817,231 -0.38(-0.71%)
Mar 13, 2017 53.87 54.21 53.50 53.92 1,133,612 +0.05(+0.10%)
Mar 10, 2017 54.50 54.50 52.92 53.87 2,196,115 -0.24(-0.44%)
Mar 09, 2017 54.32 54.74 53.77 54.11 1,625,154 +0.06(+0.11%)
Mar 08, 2017 55.07 55.30 53.97 54.05 2,789,831 -0.17(-0.32%)
Mar 07, 2017 54.59 54.87 54.12 54.22 1,443,935 -0.46(-0.85%)
Mar 06, 2017 54.27 54.77 53.85 54.68 1,608,038 -0.16(-0.29%)
Mar 03, 2017 54.27 54.96 54.04 54.84 2,687,286 +0.62(+1.14%)
Mar 02, 2017 55.90 55.95 54.09 54.22 1,755,000 -1.46(-2.61%)
Mar 01, 2017 54.76 55.99 54.66 55.68 3,795,783 +2.46(+4.63%)
Feb 28, 2017 53.21 53.54 52.75 53.21 2,532,998 -0.29(-0.54%)
Feb 27, 2017 53.23 53.62 53.19 53.51 1,510,565 +0.35(+0.66%)
Feb 24, 2017 52.84 53.24 50.70 53.15 2,075,870 -0.56(-1.04%)
Feb 23, 2017 53.95 54.05 53.36 53.71 1,619,410 -0.04(-0.07%)
Feb 22, 2017 53.75 54.34 53.40 53.75 1,559,800 -0.49(-0.91%)
Feb 21, 2017 54.28 54.77 53.97 54.24 1,698,602 +0.22(+0.40%)
Feb 17, 2017 54.03 54.03 54.03 0 -0.13(-0.25%)
Feb 16, 2017 54.49 54.57 53.77 54.16 2,162,002 -0.52(-0.94%)
Feb 15, 2017 54.28 55.13 54.02 54.68 5,531,293 +0.90(+1.68%)
Feb 14, 2017 52.25 53.92 52.07 53.77 3,973,562 +1.63(+3.14%)
Feb 13, 2017 51.78 52.71 51.78 52.14 3,993,221 +0.63(+1.23%)
Feb 10, 2017 51.64 51.91 51.18 51.50 2,269,516 +0.06(+0.12%)
Feb 09, 2017 50.58 51.49 50.59 51.44 2,057,231 +0.87(+1.71%)
Feb 08, 2017 50.44 50.63 49.94 50.58 1,598,732 -0.37(-0.73%)
Feb 07, 2017 51.16 51.37 50.58 50.95 1,810,298 +0.02(+0.04%)
Feb 06, 2017 50.74 51.59 50.65 50.93 1,949,491 -0.20(-0.39%)
Feb 03, 2017 51.09 51.30 50.55 51.13 3,102,212 +0.91(+1.81%)
Feb 02, 2017 50.33 50.73 49.87 50.22 2,358,623 -0.65(-1.28%)
Feb 01, 2017 51.00 51.69 50.60 50.87 1,624,178 +0.46(+0.90%)
Jan 31, 2017 50.77 51.22 49.93 50.41 1,835,695 -0.43(-0.84%)
Jan 30, 2017 51.35 51.35 50.41 50.84 1,552,031 -0.75(-1.46%)
Jan 27, 2017 51.89 51.92 51.39 51.59 1,184,245 -0.35(-0.68%)
Jan 26, 2017 51.77 52.20 51.46 51.95 1,819,470 +0.14(+0.27%)
Jan 25, 2017 50.94 51.95 50.77 51.80 2,235,047 +1.29(+2.56%)
Jan 24, 2017 50.03 50.69 49.87 50.51 2,050,912 +0.46(+0.92%)
Jan 23, 2017 49.60 50.18 49.47 50.05 1,519,162 +0.06(+0.12%)
Jan 20, 2017 49.85 50.36 49.66 49.99 2,816,374 +0.49(+0.98%)
Jan 19, 2017 50.03 50.33 49.41 49.50 2,404,601 -0.56(-1.12%)
Jan 18, 2017 48.94 50.14 48.65 50.06 3,148,241 +1.26(+2.59%)
Jan 17, 2017 50.75 50.95 48.46 48.80 5,019,439 -3.40(-6.51%)
Jan 13, 2017 52.20 52.20 52.20 0 +0.52(+1.01%)
Jan 12, 2017 51.92 52.12 50.94 51.68 1,319,178 -0.44(-0.85%)
Jan 11, 2017 51.83 52.17 51.39 52.12 1,605,953 +0.15(+0.29%)
Jan 10, 2017 51.63 52.46 51.45 51.97 2,049,960 +0.05(+0.10%)
Jan 09, 2017 51.95 52.22 51.33 51.92 1,582,491 -0.55(-1.04%)
Jan 06, 2017 52.26 53.00 51.93 52.46 3,511,965 +0.55(+1.05%)
Jan 05, 2017 52.16 53.15 50.94 51.92 4,204,366 +0.00(+0.00%)
Jan 04, 2017 51.74 52.03 51.53 51.92 2,245,938 +0.43(+0.84%)
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.