Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 51.88 52.22 51.76 52.04 671,755 +0.10(+0.20%)
Mar 30, 2017 51.30 51.97 51.14 51.94 558,402 +0.62(+1.21%)
Mar 29, 2017 51.21 51.44 50.96 51.32 349,111 +0.13(+0.26%)
Mar 28, 2017 50.61 51.36 50.35 51.18 230,177 +0.59(+1.17%)
Mar 27, 2017 49.88 50.71 49.53 50.59 388,151 +0.13(+0.26%)
Mar 24, 2017 50.76 51.09 50.26 50.46 265,830 -0.26(-0.51%)
Mar 23, 2017 50.43 51.01 50.14 50.71 393,965 +0.19(+0.38%)
Mar 22, 2017 50.30 50.60 50.08 50.52 366,111 +0.19(+0.38%)
Mar 21, 2017 51.50 51.50 50.30 50.33 642,890 -1.07(-2.08%)
Mar 20, 2017 51.50 51.64 51.20 51.40 348,916 -0.11(-0.20%)
Mar 17, 2017 51.50 51.77 51.17 51.51 770,937 +0.07(+0.13%)
Mar 16, 2017 51.47 51.96 51.28 51.44 415,919 +0.10(+0.19%)
Mar 15, 2017 51.34 51.44 50.99 51.34 374,609 +0.19(+0.37%)
Mar 14, 2017 51.48 51.48 50.74 51.15 609,158 -0.43(-0.83%)
Mar 13, 2017 51.12 51.59 51.02 51.58 506,267 +0.44(+0.86%)
Mar 10, 2017 51.60 51.71 50.92 51.14 503,819 -0.36(-0.70%)
Mar 09, 2017 51.71 52.06 51.26 51.51 413,387 -0.22(-0.42%)
Mar 08, 2017 52.04 52.17 51.69 51.73 470,913 -0.25(-0.48%)
Mar 07, 2017 51.84 52.37 51.84 51.97 399,337 -0.14(-0.27%)
Mar 06, 2017 52.22 52.40 51.96 52.12 529,008 -0.45(-0.85%)
Mar 03, 2017 52.33 52.63 52.02 52.57 652,342 +0.15(+0.29%)
Mar 02, 2017 52.85 53.06 52.33 52.41 512,915 -0.66(-1.24%)
Mar 01, 2017 52.95 53.34 52.82 53.07 961,228 +0.62(+1.18%)
Feb 28, 2017 52.66 52.77 52.34 52.45 713,704 -0.14(-0.27%)
Feb 27, 2017 51.94 52.78 51.68 52.59 747,768 +0.83(+1.60%)
Feb 24, 2017 50.96 51.76 50.82 51.76 597,935 +0.42(+0.82%)
Feb 23, 2017 51.39 51.52 51.05 51.34 316,702 +0.08(+0.15%)
Feb 22, 2017 51.24 51.42 51.13 51.27 677,605 -0.11(-0.22%)
Feb 21, 2017 51.01 51.49 50.99 51.38 585,166 +0.42(+0.82%)
Feb 17, 2017 50.96 50.96 50.96 0 +0.13(+0.26%)
Feb 16, 2017 50.80 50.85 50.44 50.83 499,628 +0.19(+0.38%)
Feb 15, 2017 50.42 50.68 50.22 50.64 458,600 +0.28(+0.55%)
Feb 14, 2017 50.11 50.39 49.80 50.36 396,085 +0.26(+0.51%)
Feb 13, 2017 50.00 50.48 49.95 50.10 641,362 +0.22(+0.44%)
Feb 10, 2017 49.46 50.48 49.21 49.88 884,213 +1.07(+2.19%)
Feb 09, 2017 48.77 49.33 48.65 48.82 629,419 +0.05(+0.10%)
Feb 08, 2017 49.09 49.11 48.44 48.77 630,440 -0.45(-0.91%)
Feb 07, 2017 49.33 49.79 49.01 49.22 567,445 -0.04(-0.08%)
Feb 06, 2017 49.37 50.04 49.17 49.26 695,624 +0.67(+1.37%)
Feb 03, 2017 48.30 48.65 48.01 48.59 1,247,100 +0.51(+1.07%)
Feb 02, 2017 48.21 48.38 47.83 48.07 526,758 -0.39(-0.81%)
Feb 01, 2017 49.38 49.47 48.19 48.46 489,255 -0.42(-0.86%)
Jan 31, 2017 47.80 48.91 47.76 48.88 890,629 +0.81(+1.68%)
Jan 30, 2017 47.72 48.27 47.42 48.07 991,862 +0.03(+0.06%)
Jan 27, 2017 48.41 48.81 47.68 48.04 1,169,110 -0.36(-0.75%)
Jan 26, 2017 48.22 49.41 47.61 48.41 1,318,576 -0.09(-0.18%)
Jan 25, 2017 48.95 48.95 48.23 48.49 1,108,705 -0.05(-0.10%)
Jan 24, 2017 48.06 48.81 48.06 48.54 477,794 +0.47(+0.97%)
Jan 23, 2017 48.39 48.55 47.78 48.07 496,608 -0.49(-1.02%)
Jan 20, 2017 49.03 49.07 48.29 48.57 483,294 -0.35(-0.72%)
Jan 19, 2017 48.62 48.97 48.41 48.92 707,853 +0.54(+1.12%)
Jan 18, 2017 48.09 48.42 47.81 48.38 640,976 +0.35(+0.73%)
Jan 17, 2017 48.61 48.64 47.93 48.03 385,855 -0.59(-1.21%)
Jan 13, 2017 48.62 48.62 48.62 0 +0.71(+1.49%)
Jan 12, 2017 48.21 48.31 47.38 47.90 678,762 -0.33(-0.69%)
Jan 11, 2017 48.33 48.55 47.87 48.24 817,170 -0.18(-0.37%)
Jan 10, 2017 48.26 48.70 48.26 48.42 394,198 +0.36(+0.75%)
Jan 09, 2017 48.55 48.60 48.04 48.05 775,848 -0.58(-1.19%)
Jan 06, 2017 48.83 49.05 48.59 48.63 811,374 -0.19(-0.39%)
Jan 05, 2017 49.82 49.94 48.61 48.83 1,170,657 -1.08(-2.16%)
Jan 04, 2017 49.91 50.40 49.75 49.90 599,850 +0.33(+0.67%)
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.