Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 52.36 52.74 51.71 51.75 719,967 -0.73(-1.39%)
Apr 27, 2017 52.07 52.54 51.82 52.48 801,266 +0.50(+0.96%)
Apr 26, 2017 52.14 52.35 51.96 51.98 486,894 -0.20(-0.38%)
Apr 25, 2017 52.32 52.65 52.06 52.18 902,033 +0.08(+0.15%)
Apr 24, 2017 51.89 52.23 51.58 52.10 806,310 +0.69(+1.34%)
Apr 21, 2017 51.60 51.94 51.24 51.41 737,994 -0.25(-0.48%)
Apr 20, 2017 50.22 52.14 49.62 51.66 1,950,665 -1.13(-2.14%)
Apr 19, 2017 53.05 53.44 52.67 52.79 558,550 -0.11(-0.21%)
Apr 18, 2017 52.89 53.12 52.57 52.90 517,122 -0.35(-0.66%)
Apr 17, 2017 52.94 53.28 52.58 53.25 758,281 +0.55(+1.04%)
Apr 13, 2017 53.07 53.35 52.60 52.70 510,604 -0.56(-1.05%)
Apr 12, 2017 54.15 54.19 53.15 53.26 446,885 -1.01(-1.86%)
Apr 11, 2017 54.26 54.37 53.99 54.27 390,878 -0.15(-0.28%)
Apr 10, 2017 54.25 54.92 54.25 54.42 319,833 +0.22(+0.41%)
Apr 07, 2017 54.54 54.57 54.10 54.20 454,374 -0.20(-0.37%)
Apr 06, 2017 53.90 54.55 53.66 54.40 195,663 +0.58(+1.08%)
Apr 05, 2017 54.78 54.93 53.76 53.82 332,561 -0.67(-1.23%)
Apr 04, 2017 54.25 54.50 54.13 54.49 276,843 +0.25(+0.46%)
Apr 03, 2017 54.55 54.71 53.99 54.24 592,923 -0.31(-0.57%)
Mar 31, 2017 54.38 54.74 54.26 54.55 640,857 +0.11(+0.20%)
Mar 30, 2017 53.77 54.48 53.60 54.44 532,718 +0.65(+1.21%)
Mar 29, 2017 53.68 53.92 53.42 53.79 333,054 +0.14(+0.26%)
Mar 28, 2017 53.05 53.84 52.78 53.65 219,590 +0.62(+1.17%)
Mar 27, 2017 52.29 53.16 51.92 53.03 370,298 +0.14(+0.26%)
Mar 24, 2017 53.21 53.55 52.68 52.89 253,603 -0.27(-0.51%)
Mar 23, 2017 52.86 53.47 52.56 53.16 375,845 +0.20(+0.38%)
Mar 22, 2017 52.73 53.04 52.49 52.96 349,272 +0.20(+0.38%)
Mar 21, 2017 53.98 53.98 52.73 52.76 613,320 -1.12(-2.08%)
Mar 20, 2017 53.98 54.13 53.67 53.88 332,868 -0.11(-0.20%)
Mar 17, 2017 53.98 54.26 53.64 53.99 735,477 +0.07(+0.13%)
Mar 16, 2017 53.95 54.46 53.75 53.92 396,789 +0.10(+0.19%)
Mar 15, 2017 53.82 53.92 53.45 53.82 357,379 +0.20(+0.37%)
Mar 14, 2017 53.96 53.96 53.19 53.62 581,140 -0.45(-0.83%)
Mar 13, 2017 53.58 54.08 53.48 54.07 482,981 +0.46(+0.86%)
Mar 10, 2017 54.09 54.20 53.38 53.61 480,646 -0.38(-0.70%)
Mar 09, 2017 54.20 54.56 53.73 53.99 394,373 -0.23(-0.42%)
Mar 08, 2017 54.55 54.69 54.18 54.22 449,253 -0.26(-0.48%)
Mar 07, 2017 54.34 54.90 54.34 54.48 380,970 -0.15(-0.27%)
Mar 06, 2017 54.74 54.92 54.47 54.63 504,676 -0.47(-0.85%)
Mar 03, 2017 54.85 55.17 54.53 55.10 622,337 +0.16(+0.29%)
Mar 02, 2017 55.40 55.62 54.85 54.94 489,323 -0.69(-1.24%)
Mar 01, 2017 55.50 55.91 55.37 55.63 917,016 +0.65(+1.18%)
Feb 28, 2017 55.20 55.31 54.86 54.98 680,877 -0.15(-0.27%)
Feb 27, 2017 54.44 55.32 54.17 55.13 713,374 +0.87(+1.60%)
Feb 24, 2017 53.42 54.26 53.28 54.26 570,433 +0.44(+0.82%)
Feb 23, 2017 53.87 54.00 53.51 53.82 302,135 +0.08(+0.15%)
Feb 22, 2017 53.71 53.90 53.60 53.74 646,438 -0.12(-0.22%)
Feb 21, 2017 53.47 53.97 53.45 53.86 558,251 +0.44(+0.82%)
Feb 17, 2017 53.42 53.42 53.42 0 +0.14(+0.26%)
Feb 16, 2017 53.25 53.30 52.87 53.28 476,648 +0.20(+0.38%)
Feb 15, 2017 52.85 53.12 52.64 53.08 437,507 +0.29(+0.55%)
Feb 14, 2017 52.53 52.82 52.20 52.79 377,867 +0.27(+0.51%)
Feb 13, 2017 52.41 52.91 52.36 52.52 611,862 +0.23(+0.44%)
Feb 10, 2017 51.84 52.91 51.58 52.29 843,543 +1.12(+2.19%)
Feb 09, 2017 51.12 51.71 50.99 51.17 600,469 +0.05(+0.10%)
Feb 08, 2017 51.46 51.48 50.78 51.12 601,443 -0.47(-0.91%)
Feb 07, 2017 51.71 52.19 51.37 51.59 541,345 -0.04(-0.08%)
Feb 06, 2017 51.75 52.46 51.54 51.63 663,629 +0.59(+1.16%)
Feb 03, 2017 50.74 51.11 50.43 51.04 1,187,175 +0.54(+1.07%)
Feb 02, 2017 50.64 50.82 50.24 50.50 501,447 -0.41(-0.81%)
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.