Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 50.88 51.16 50.53 50.78 1,546,257 -0.41(-0.80%)
Mar 30, 2017 50.26 51.53 50.25 51.19 1,759,999 +0.96(+1.92%)
Mar 29, 2017 50.25 50.75 49.80 50.22 1,532,522 -0.10(-0.21%)
Mar 28, 2017 49.24 50.67 49.09 50.33 2,405,037 +0.92(+1.86%)
Mar 27, 2017 48.54 49.48 47.59 49.41 2,495,389 -0.37(-0.74%)
Mar 24, 2017 50.12 50.29 49.09 49.78 1,969,321 +0.06(+0.12%)
Mar 23, 2017 49.45 50.74 49.20 49.72 2,377,847 +0.13(+0.27%)
Mar 22, 2017 48.81 49.96 47.95 49.59 2,710,611 +0.44(+0.90%)
Mar 21, 2017 52.63 52.63 48.85 49.14 4,463,978 -3.17(-6.06%)
Mar 20, 2017 52.64 52.98 52.16 52.31 1,788,395 -0.53(-0.99%)
Mar 17, 2017 53.25 53.33 52.24 52.84 4,555,623 -0.39(-0.74%)
Mar 16, 2017 53.08 53.55 52.55 53.23 1,758,094 +0.65(+1.24%)
Mar 15, 2017 53.25 53.65 52.51 52.58 1,574,961 -0.36(-0.67%)
Mar 14, 2017 52.85 52.97 52.06 52.93 1,838,084 -0.38(-0.71%)
Mar 13, 2017 53.26 53.59 52.90 53.31 1,146,621 +0.05(+0.10%)
Mar 10, 2017 53.88 53.88 52.32 53.26 2,221,315 -0.24(-0.44%)
Mar 09, 2017 53.70 54.12 53.16 53.50 1,643,802 +0.06(+0.11%)
Mar 08, 2017 54.45 54.68 53.36 53.44 2,821,844 -0.17(-0.32%)
Mar 07, 2017 53.97 54.25 53.51 53.61 1,460,504 -0.46(-0.85%)
Mar 06, 2017 53.66 54.15 53.24 54.06 1,626,490 -0.15(-0.29%)
Mar 03, 2017 53.66 54.34 53.43 54.22 2,718,123 +0.61(+1.14%)
Mar 02, 2017 55.27 55.31 53.47 53.61 1,775,139 -1.44(-2.61%)
Mar 01, 2017 54.14 55.36 54.04 55.05 3,839,341 +2.44(+4.63%)
Feb 28, 2017 52.60 52.94 52.15 52.61 2,562,064 -0.29(-0.54%)
Feb 27, 2017 52.63 53.02 52.59 52.90 1,527,899 +0.35(+0.66%)
Feb 24, 2017 52.24 52.64 50.12 52.55 2,099,691 -0.55(-1.04%)
Feb 23, 2017 53.33 53.44 52.76 53.10 1,637,993 -0.04(-0.07%)
Feb 22, 2017 53.14 53.73 52.80 53.14 1,577,699 -0.49(-0.91%)
Feb 21, 2017 53.67 54.15 53.36 53.63 1,718,094 +0.21(+0.40%)
Feb 17, 2017 53.41 53.41 53.41 0 -0.13(-0.25%)
Feb 16, 2017 53.87 53.95 53.16 53.55 2,186,811 -0.51(-0.94%)
Feb 15, 2017 53.67 54.51 53.41 54.06 5,594,765 +0.89(+1.68%)
Feb 14, 2017 51.66 53.31 51.48 53.16 4,019,159 +1.62(+3.14%)
Feb 13, 2017 51.19 52.11 51.19 51.55 4,039,043 +0.63(+1.23%)
Feb 10, 2017 51.05 51.32 50.60 50.92 2,295,559 +0.06(+0.12%)
Feb 09, 2017 50.01 50.91 50.02 50.86 2,080,838 +0.86(+1.71%)
Feb 08, 2017 49.86 50.06 49.38 50.01 1,617,078 -0.37(-0.73%)
Feb 07, 2017 50.58 50.79 50.01 50.37 1,831,072 +0.02(+0.04%)
Feb 06, 2017 50.17 51.01 50.07 50.35 1,971,862 -0.20(-0.39%)
Feb 03, 2017 50.51 50.71 49.98 50.55 3,137,810 +0.90(+1.81%)
Feb 02, 2017 49.75 50.15 49.30 49.65 2,385,689 -0.64(-1.28%)
Feb 01, 2017 50.42 51.10 50.03 50.29 1,642,816 +0.45(+0.90%)
Jan 31, 2017 50.19 50.64 49.37 49.84 1,856,760 -0.42(-0.84%)
Jan 30, 2017 50.77 50.77 49.84 50.26 1,569,841 -0.75(-1.46%)
Jan 27, 2017 51.30 51.33 50.80 51.01 1,197,835 -0.35(-0.68%)
Jan 26, 2017 51.18 51.61 50.88 51.36 1,840,348 +0.14(+0.27%)
Jan 25, 2017 50.37 51.36 50.20 51.22 2,260,694 +1.28(+2.56%)
Jan 24, 2017 49.46 50.12 49.30 49.94 2,074,447 +0.46(+0.93%)
Jan 23, 2017 49.04 49.61 48.91 49.48 1,536,595 +0.06(+0.12%)
Jan 20, 2017 49.28 49.79 49.10 49.42 2,848,692 +0.48(+0.98%)
Jan 19, 2017 49.47 49.76 48.85 48.94 2,432,194 -0.55(-1.12%)
Jan 18, 2017 48.38 49.57 48.09 49.50 3,184,368 +1.25(+2.59%)
Jan 17, 2017 50.17 50.37 47.91 48.25 5,077,037 -3.36(-6.51%)
Jan 13, 2017 51.61 51.61 51.61 0 +0.52(+1.01%)
Jan 12, 2017 51.33 51.53 50.37 51.09 1,334,315 -0.44(-0.85%)
Jan 11, 2017 51.25 51.58 50.80 51.53 1,624,382 +0.15(+0.29%)
Jan 10, 2017 51.05 51.87 50.87 51.38 2,073,483 +0.05(+0.10%)
Jan 09, 2017 51.36 51.63 50.74 51.33 1,600,650 -0.54(-1.04%)
Jan 06, 2017 51.67 52.40 51.34 51.87 3,552,266 +0.54(+1.05%)
Jan 05, 2017 51.57 52.55 50.36 51.33 4,252,612 +0.00(+0.00%)
Jan 04, 2017 51.16 51.44 50.95 51.33 2,271,711 +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.