Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 53.43 53.52 53.16 53.20 3,804,044 -0.34(-0.64%)
Mar 30, 2017 53.61 53.64 53.32 53.54 5,293,932 +0.30(+0.56%)
Mar 29, 2017 53.36 53.61 52.87 53.24 4,553,746 -0.27(-0.51%)
Mar 28, 2017 54.07 54.40 53.28 53.51 8,105,659 +0.35(+0.66%)
Mar 27, 2017 52.80 53.23 52.43 53.16 4,841,545 +0.24(+0.46%)
Mar 24, 2017 53.12 53.39 52.73 52.92 5,018,293 +0.07(+0.14%)
Mar 23, 2017 52.80 53.23 52.77 52.85 4,029,564 +0.21(+0.39%)
Mar 22, 2017 52.00 52.77 51.55 52.64 6,131,145 +0.45(+0.87%)
Mar 21, 2017 52.71 53.06 52.10 52.19 4,448,559 +0.03(+0.05%)
Mar 20, 2017 52.16 52.24 51.97 52.16 2,145,035 +0.11(+0.21%)
Mar 17, 2017 52.15 52.34 52.00 52.05 4,204,246 +0.09(+0.17%)
Mar 16, 2017 51.72 52.01 51.64 51.96 2,403,788 +0.15(+0.30%)
Mar 15, 2017 51.52 51.96 51.38 51.81 2,645,672 +0.34(+0.67%)
Mar 14, 2017 51.53 51.74 51.23 51.46 2,571,717 -0.11(-0.21%)
Mar 13, 2017 51.80 51.85 51.53 51.57 2,616,310 -0.09(-0.17%)
Mar 10, 2017 51.15 51.89 51.12 51.66 4,119,959 +0.91(+1.80%)
Mar 09, 2017 50.37 50.80 50.29 50.75 2,760,602 +0.60(+1.21%)
Mar 08, 2017 50.37 50.46 50.11 50.15 2,596,921 +0.00(+0.00%)
Mar 07, 2017 50.25 50.35 49.97 50.15 2,405,209 -0.19(-0.38%)
Mar 06, 2017 50.21 50.45 49.73 50.34 3,050,231 +0.02(+0.04%)
Mar 03, 2017 50.81 50.85 50.14 50.32 3,602,207 -0.77(-1.50%)
Mar 02, 2017 51.06 51.18 50.65 51.09 2,051,623 +0.06(+0.12%)
Mar 01, 2017 51.03 51.22 50.73 51.02 2,970,843 +0.50(+0.98%)
Feb 28, 2017 50.77 50.94 50.51 50.53 2,815,459 -0.09(-0.18%)
Feb 27, 2017 50.67 50.69 50.31 50.62 3,851,553 +0.02(+0.04%)
Feb 24, 2017 50.47 50.68 50.20 50.60 3,971,738 +0.10(+0.20%)
Feb 23, 2017 51.13 51.37 50.44 50.50 4,847,089 +0.38(+0.76%)
Feb 22, 2017 50.00 50.32 49.44 50.12 4,014,452 -0.04(-0.07%)
Feb 21, 2017 49.85 50.32 49.56 50.16 3,097,717 +0.44(+0.88%)
Feb 17, 2017 49.72 49.72 49.72 0 -0.57(-1.12%)
Feb 16, 2017 50.56 50.67 49.98 50.28 2,980,295 -0.40(-0.80%)
Feb 15, 2017 50.28 50.73 49.90 50.68 3,554,989 +0.10(+0.20%)
Feb 14, 2017 50.73 50.83 50.51 50.59 3,070,597 -0.08(-0.16%)
Feb 13, 2017 50.82 51.09 50.64 50.67 2,995,412 +0.19(+0.37%)
Feb 10, 2017 50.27 50.55 50.15 50.48 2,908,783 -0.05(-0.11%)
Feb 09, 2017 49.78 50.68 49.76 50.53 3,658,752 +0.65(+1.30%)
Feb 08, 2017 49.98 50.06 49.67 49.89 1,921,119 +0.13(+0.25%)
Feb 07, 2017 49.86 49.93 49.53 49.76 1,727,279 -0.04(-0.09%)
Feb 06, 2017 49.43 49.87 49.37 49.81 1,634,665 +0.20(+0.40%)
Feb 03, 2017 49.73 50.00 49.55 49.61 1,753,539 -0.03(-0.05%)
Feb 02, 2017 49.76 49.77 49.42 49.63 1,687,521 -0.14(-0.29%)
Feb 01, 2017 49.55 49.98 49.38 49.78 2,175,157 +0.08(+0.16%)
Jan 31, 2017 49.93 49.93 49.13 49.70 3,305,169 -0.23(-0.47%)
Jan 30, 2017 50.25 50.38 49.82 49.93 3,653,915 -0.58(-1.15%)
Jan 27, 2017 51.10 51.13 50.35 50.51 3,262,513 -0.57(-1.12%)
Jan 26, 2017 50.98 51.86 50.66 51.09 6,351,957 +0.99(+1.97%)
Jan 25, 2017 49.09 50.15 49.04 50.10 5,697,888 +1.17(+2.38%)
Jan 24, 2017 48.21 49.09 48.15 48.93 2,822,376 +0.68(+1.41%)
Jan 23, 2017 47.86 48.30 47.59 48.25 2,653,406 +0.42(+0.88%)
Jan 20, 2017 48.04 48.38 47.58 47.83 2,971,017 -0.13(-0.28%)
Jan 19, 2017 48.10 48.58 47.94 47.97 2,410,653 -0.13(-0.28%)
Jan 18, 2017 47.37 48.22 47.25 48.10 3,550,281 +0.46(+0.96%)
Jan 17, 2017 47.99 47.99 47.33 47.64 3,051,279 -0.33(-0.69%)
Jan 13, 2017 47.97 47.97 47.97 0 -0.16(-0.34%)
Jan 12, 2017 48.66 48.73 47.79 48.14 3,478,299 -0.83(-1.69%)
Jan 11, 2017 48.72 49.08 48.52 48.96 3,604,582 +0.28(+0.57%)
Jan 10, 2017 48.37 49.24 48.26 48.68 4,677,043 +0.50(+1.04%)
Jan 09, 2017 47.89 48.41 47.88 48.18 2,689,759 +0.04(+0.07%)
Jan 06, 2017 48.09 48.52 47.69 48.15 4,089,157 -0.05(-0.11%)
Jan 05, 2017 47.61 48.45 47.40 48.20 4,482,253 +0.80(+1.69%)
Jan 04, 2017 47.07 47.49 46.88 47.40 3,531,722 +0.61(+1.30%)
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.