Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 53.01 53.17 52.53 52.81 8,605,650 -0.49(-0.92%)
Feb 27, 2017 53.27 53.43 52.99 53.30 4,735,665 -0.16(-0.29%)
Feb 24, 2017 53.03 53.98 52.73 53.46 10,481,629 +0.43(+0.82%)
Feb 23, 2017 53.69 53.96 52.91 53.03 13,329,020 -0.79(-1.46%)
Feb 22, 2017 53.11 53.94 53.00 53.81 11,811,825 +0.81(+1.53%)
Feb 21, 2017 52.09 53.08 51.93 53.00 11,856,720 +0.56(+1.07%)
Feb 17, 2017 52.43 52.43 52.43 0 +0.42(+0.82%)
Feb 16, 2017 52.55 52.59 51.83 52.01 9,063,391 -0.32(-0.62%)
Feb 15, 2017 52.01 52.44 51.94 52.33 7,199,516 +0.18(+0.34%)
Feb 14, 2017 51.67 52.38 51.58 52.16 9,623,313 +0.33(+0.64%)
Feb 13, 2017 51.90 52.04 51.51 51.82 8,311,819 -0.12(-0.23%)
Feb 10, 2017 51.40 52.18 51.40 51.94 16,205,891 +0.84(+1.65%)
Feb 09, 2017 49.78 51.46 49.83 51.10 15,526,011 +1.32(+2.65%)
Feb 08, 2017 48.73 49.84 48.69 49.78 10,044,337 +0.99(+2.03%)
Feb 07, 2017 49.03 49.23 48.66 48.79 6,977,053 +0.01(+0.02%)
Feb 06, 2017 48.13 48.78 48.09 48.78 7,960,150 +0.41(+0.84%)
Feb 03, 2017 48.62 48.79 48.28 48.38 9,578,923 -0.41(-0.83%)
Feb 02, 2017 48.97 48.98 48.49 48.78 8,519,244 -0.20(-0.42%)
Feb 01, 2017 48.95 49.21 48.61 48.99 9,532,249 +0.11(+0.23%)
Jan 31, 2017 47.75 48.88 47.70 48.88 13,295,571 -0.17(-0.34%)
Jan 30, 2017 48.77 49.17 48.42 49.04 10,574,442 -0.10(-0.21%)
Jan 27, 2017 49.60 49.97 49.00 49.14 7,968,020 -0.43(-0.86%)
Jan 26, 2017 49.99 50.00 49.30 49.57 6,712,231 -0.19(-0.39%)
Jan 25, 2017 49.64 50.00 49.61 49.76 7,208,486 +0.38(+0.77%)
Jan 24, 2017 48.99 49.50 48.96 49.38 6,789,543 +0.19(+0.39%)
Jan 23, 2017 48.99 49.21 48.71 49.19 7,532,124 +0.04(+0.08%)
Jan 20, 2017 49.17 49.29 48.90 49.15 8,508,115 +0.25(+0.51%)
Jan 19, 2017 49.75 49.84 48.87 48.90 9,004,961 -0.31(-0.64%)
Jan 18, 2017 49.76 49.78 48.84 49.22 7,297,014 -0.35(-0.71%)
Jan 17, 2017 49.34 49.85 48.98 49.57 10,702,165 +0.67(+1.38%)
Jan 13, 2017 48.90 48.90 48.90 0 +0.48(+0.99%)
Jan 12, 2017 48.52 48.68 48.19 48.41 7,975,192 -0.27(-0.55%)
Jan 11, 2017 49.08 49.24 48.66 48.68 8,883,960 -0.39(-0.79%)
Jan 10, 2017 49.48 49.64 49.07 49.07 8,703,551 -0.25(-0.51%)
Jan 09, 2017 49.86 49.88 49.17 49.32 9,562,308 -0.49(-0.98%)
Jan 06, 2017 49.05 49.98 48.95 49.81 13,564,036 +0.79(+1.60%)
Jan 05, 2017 48.90 49.06 48.45 49.02 9,396,807 -0.01(-0.02%)
Jan 04, 2017 48.26 49.29 48.13 49.03 14,880,346 +1.01(+2.10%)
Jan 03, 2017 48.04 48.51 47.83 48.03 14,381,174 +1.06(+2.26%)
Dec 30, 2016 46.96 46.96 46.96 0 -0.21(-0.45%)
Dec 29, 2016 47.12 47.34 47.02 47.18 5,065,075 +0.04(+0.08%)
Dec 28, 2016 47.41 47.58 47.00 47.14 6,837,255 -0.25(-0.53%)
Dec 27, 2016 47.86 48.28 47.31 47.39 8,846,426 -0.57(-1.19%)
Dec 23, 2016 47.96 47.96 47.96 0 -0.21(-0.44%)
Dec 22, 2016 48.78 48.97 48.07 48.17 12,770,071 -0.15(-0.31%)
Dec 21, 2016 48.88 49.29 47.63 48.32 25,145,138 +0.47(+0.98%)
Dec 20, 2016 47.18 48.04 46.89 47.85 17,055,882 +0.87(+1.85%)
Dec 19, 2016 47.04 47.45 46.64 46.98 10,226,410 -0.06(-0.14%)
Dec 16, 2016 47.68 47.70 46.82 47.05 15,135,989 -0.34(-0.72%)
Dec 15, 2016 48.05 48.05 47.20 47.39 10,355,067 -0.46(-0.97%)
Dec 14, 2016 48.27 48.36 47.67 47.85 8,660,406 -0.47(-0.98%)
Dec 13, 2016 47.89 49.17 47.89 48.32 12,263,850 +0.70(+1.47%)
Dec 12, 2016 47.58 47.95 47.07 47.62 12,402,671 -0.17(-0.35%)
Dec 09, 2016 47.82 48.02 47.58 47.79 6,352,992 +0.16(+0.33%)
Dec 08, 2016 48.18 48.48 47.54 47.63 10,021,128 -0.51(-1.06%)
Dec 07, 2016 46.93 48.28 46.75 48.14 11,257,647 +1.41(+3.03%)
Dec 06, 2016 46.96 47.21 46.44 46.72 13,513,225 -1.18(-2.47%)
Dec 05, 2016 46.94 48.29 46.84 47.91 13,020,916 +1.28(+2.75%)
Dec 02, 2016 46.44 46.83 46.29 46.62 7,503,980 -0.18(-0.38%)
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.