Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 52.95 53.19 52.95 52.96 73,610 +0.16(+0.30%)
Mar 30, 2017 52.59 52.90 52.45 52.80 71,187 +0.37(+0.71%)
Mar 29, 2017 52.01 52.51 51.99 52.43 66,263 +0.34(+0.65%)
Mar 28, 2017 51.89 52.11 51.79 52.09 74,620 +0.24(+0.46%)
Mar 27, 2017 51.67 51.85 51.38 51.85 43,188 +0.41(+0.80%)
Mar 24, 2017 51.52 51.55 51.09 51.44 59,159 +0.12(+0.23%)
Mar 23, 2017 50.99 51.39 50.79 51.32 74,340 +0.70(+1.38%)
Mar 22, 2017 50.55 50.77 50.34 50.62 137,516 +0.00(+0.00%)
Mar 21, 2017 51.47 51.54 50.59 50.62 134,842 -1.13(-2.17%)
Mar 20, 2017 50.98 51.77 50.97 51.75 153,895 +0.95(+1.86%)
Mar 17, 2017 50.80 50.96 50.69 50.80 59,652 -0.18(-0.35%)
Mar 16, 2017 51.14 51.28 50.89 50.98 45,947 -0.05(-0.10%)
Mar 15, 2017 49.89 51.11 49.89 51.03 138,524 +1.43(+2.88%)
Mar 14, 2017 49.52 49.67 49.36 49.60 112,713 -0.40(-0.80%)
Mar 13, 2017 49.76 50.00 49.60 50.00 106,319 +1.51(+3.11%)
Mar 10, 2017 48.42 48.55 48.15 48.49 22,031 +0.25(+0.52%)
Mar 09, 2017 48.01 48.38 48.01 48.24 19,588 +0.34(+0.71%)
Mar 08, 2017 48.08 48.30 48.08 47.90 81,887 -0.73(-1.50%)
Mar 07, 2017 48.55 48.68 48.50 48.63 23,938 +0.16(+0.33%)
Mar 06, 2017 48.58 48.87 48.33 48.47 33,234 +0.03(+0.06%)
Mar 03, 2017 48.24 48.50 48.23 48.44 15,381 +0.56(+1.17%)
Mar 02, 2017 48.16 48.18 47.82 47.88 51,574 -1.45(-2.94%)
Mar 01, 2017 48.83 49.33 48.63 49.33 87,808 +0.75(+1.54%)
Feb 28, 2017 48.70 48.72 48.30 48.58 76,954 +0.54(+1.12%)
Feb 27, 2017 48.03 48.22 48.00 48.04 73,370 +0.31(+0.65%)
Feb 24, 2017 47.74 47.97 47.60 47.73 73,010 -0.34(-0.71%)
Feb 23, 2017 48.12 48.28 48.05 48.07 84,329 +0.12(+0.25%)
Feb 22, 2017 47.89 47.97 47.51 47.95 43,832 -0.34(-0.70%)
Feb 21, 2017 48.01 48.37 48.01 48.29 53,128 +1.13(+2.40%)
Feb 17, 2017 47.16 47.16 47.16 0 +0.15(+0.32%)
Feb 16, 2017 46.90 47.25 46.90 47.01 267,607 +0.31(+0.66%)
Feb 15, 2017 46.43 46.73 46.05 46.70 80,795 -0.71(-1.50%)
Feb 14, 2017 47.35 47.46 47.05 47.41 88,744 -0.41(-0.86%)
Feb 13, 2017 47.77 47.89 47.49 47.82 63,086 -0.92(-1.89%)
Feb 10, 2017 48.50 48.74 48.19 48.74 61,070 +0.04(+0.08%)
Feb 09, 2017 48.54 48.72 48.39 48.70 72,677 +0.35(+0.72%)
Feb 08, 2017 47.80 48.37 47.80 48.35 27,661 +0.73(+1.53%)
Feb 07, 2017 47.40 47.64 47.40 47.62 86,957 -0.04(-0.08%)
Feb 06, 2017 47.62 47.80 47.36 47.66 85,356 +0.05(+0.11%)
Feb 03, 2017 47.55 47.70 47.33 47.61 69,523 +1.05(+2.26%)
Feb 02, 2017 46.60 46.81 46.46 46.56 62,095 +0.49(+1.06%)
Feb 01, 2017 45.83 46.12 45.82 46.07 83,683 +0.84(+1.86%)
Jan 31, 2017 45.03 45.37 45.00 45.23 63,691 -0.26(-0.57%)
Jan 30, 2017 45.41 45.57 45.19 45.49 67,447 +0.00(+0.00%)
Jan 27, 2017 45.47 45.67 45.39 45.49 31,441 +0.27(+0.60%)
Jan 26, 2017 45.16 45.64 45.14 45.22 77,623 -0.14(-0.31%)
Jan 25, 2017 44.89 45.41 44.89 45.36 64,016 +0.52(+1.16%)
Jan 24, 2017 44.44 44.90 44.44 44.84 90,386 +0.43(+0.97%)
Jan 23, 2017 44.16 44.66 44.16 44.41 8,206 +0.74(+1.69%)
Jan 20, 2017 43.86 43.97 43.59 43.67 32,751 -0.93(-2.09%)
Jan 19, 2017 44.67 44.67 44.29 44.60 85,826 +0.04(+0.09%)
Jan 18, 2017 44.57 44.62 44.50 44.56 10,765 +0.27(+0.61%)
Jan 17, 2017 44.30 44.48 44.27 44.29 18,387 +0.28(+0.64%)
Jan 13, 2017 44.01 44.01 44.01 0 -0.08(-0.18%)
Jan 12, 2017 43.86 44.28 43.82 44.09 36,759 +0.01(+0.02%)
Jan 11, 2017 43.73 44.11 43.68 44.08 14,404 +0.49(+1.12%)
Jan 10, 2017 43.44 43.63 43.44 43.59 67,292 +0.58(+1.35%)
Jan 09, 2017 43.00 43.24 43.00 43.01 23,135 +0.14(+0.33%)
Jan 06, 2017 43.03 43.03 42.80 42.87 16,809 -0.57(-1.31%)
Jan 05, 2017 43.00 43.44 43.00 43.44 61,472 +0.79(+1.85%)
Jan 04, 2017 42.73 42.73 42.58 42.65 48,462 +0.66(+1.56%)
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.