Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 51.49 51.50 51.23 51.24 2,197,335 -0.34(-0.66%)
Mar 30, 2017 51.77 51.97 51.53 51.58 2,661,183 -0.06(-0.12%)
Mar 29, 2017 51.65 51.82 51.62 51.64 2,642,128 +0.01(+0.03%)
Mar 28, 2017 51.88 51.95 51.63 51.63 2,803,254 -0.19(-0.36%)
Mar 27, 2017 51.61 51.97 51.59 51.81 2,723,162 +0.50(+0.98%)
Mar 24, 2017 51.24 51.39 51.10 51.31 2,373,301 -0.04(-0.08%)
Mar 23, 2017 51.37 51.67 51.29 51.35 3,090,897 +0.17(+0.32%)
Mar 22, 2017 51.33 51.35 51.02 51.19 4,742,599 -0.14(-0.27%)
Mar 21, 2017 52.36 52.40 51.26 51.33 5,426,900 -0.89(-1.70%)
Mar 20, 2017 52.43 52.55 52.22 52.22 2,083,826 +0.09(+0.17%)
Mar 17, 2017 52.26 52.42 52.13 52.13 2,548,625 -0.08(-0.16%)
Mar 16, 2017 52.06 52.24 51.97 52.21 3,035,692 +0.07(+0.13%)
Mar 15, 2017 51.57 52.17 51.46 52.14 5,458,350 +0.35(+0.68%)
Mar 14, 2017 51.72 51.95 51.68 51.79 5,181,243 -0.38(-0.73%)
Mar 13, 2017 52.19 52.26 51.88 52.17 3,293,423 +0.01(+0.01%)
Mar 10, 2017 51.90 52.24 51.76 52.16 4,362,535 +0.34(+0.65%)
Mar 09, 2017 51.36 51.88 51.33 51.82 4,517,890 +0.59(+1.14%)
Mar 08, 2017 51.12 51.45 51.10 51.24 5,064,380 -0.08(-0.15%)
Mar 07, 2017 50.89 51.44 50.79 51.31 6,108,211 -0.81(-1.56%)
Mar 06, 2017 52.24 52.30 52.00 52.13 2,812,984 -0.26(-0.49%)
Mar 03, 2017 51.97 52.47 51.93 52.38 4,661,900 +0.75(+1.46%)
Mar 02, 2017 51.37 51.90 51.34 51.63 8,974,535 -0.62(-1.19%)
Mar 01, 2017 52.03 52.40 51.97 52.25 3,945,590 +0.19(+0.37%)
Feb 28, 2017 51.77 52.30 51.76 52.06 4,186,868 +0.39(+0.76%)
Feb 27, 2017 51.51 51.74 51.47 51.66 2,456,136 +0.20(+0.39%)
Feb 24, 2017 51.58 51.51 51.16 51.47 4,127,792 -0.11(-0.22%)
Feb 23, 2017 51.52 51.72 51.33 51.58 5,304,181 +0.40(+0.78%)
Feb 22, 2017 50.95 51.35 50.93 51.18 5,978,582 -0.13(-0.25%)
Feb 21, 2017 50.97 51.51 50.93 51.31 5,853,066 -0.11(-0.21%)
Feb 17, 2017 51.41 51.41 51.41 0 +0.31(+0.61%)
Feb 16, 2017 50.91 51.11 50.70 51.10 3,750,804 +0.60(+1.19%)
Feb 15, 2017 49.88 50.55 49.85 50.50 4,709,681 +0.45(+0.89%)
Feb 14, 2017 49.94 50.17 49.66 50.05 4,625,975 -0.18(-0.36%)
Feb 13, 2017 50.23 50.25 50.05 50.23 4,303,326 +0.15(+0.29%)
Feb 10, 2017 49.81 50.21 49.78 50.09 3,041,470 +0.06(+0.12%)
Feb 09, 2017 49.68 50.21 49.87 50.03 3,954,292 +0.35(+0.70%)
Feb 08, 2017 49.25 49.71 49.18 49.68 3,935,645 +0.31(+0.62%)
Feb 07, 2017 49.54 49.58 49.27 49.37 3,026,583 +0.04(+0.08%)
Feb 06, 2017 49.05 49.34 49.05 49.33 2,996,817 +0.13(+0.26%)
Feb 03, 2017 49.03 49.26 48.94 49.21 4,534,456 +0.54(+1.11%)
Feb 02, 2017 48.46 48.77 48.43 48.67 6,325,342 -0.23(-0.46%)
Feb 01, 2017 48.69 48.91 48.44 48.89 7,993,406 -0.33(-0.68%)
Jan 31, 2017 48.28 49.25 48.12 49.23 5,258,054 +1.08(+2.24%)
Jan 30, 2017 47.92 48.28 47.82 48.15 6,153,604 +0.06(+0.12%)
Jan 27, 2017 47.75 48.10 47.62 48.09 6,798,988 +0.20(+0.42%)
Jan 26, 2017 48.10 48.16 47.80 47.89 7,335,379 -0.17(-0.35%)
Jan 25, 2017 47.44 48.17 47.12 48.06 9,714,874 +1.42(+3.04%)
Jan 24, 2017 46.58 46.74 46.30 46.64 6,113,038 -0.07(-0.16%)
Jan 23, 2017 46.74 46.89 46.50 46.71 7,101,149 -0.34(-0.72%)
Jan 20, 2017 46.89 47.14 46.82 47.05 4,545,532 +0.15(+0.31%)
Jan 19, 2017 46.95 47.20 46.77 46.90 8,496,310 -0.97(-2.03%)
Jan 18, 2017 47.84 48.00 47.75 47.88 3,945,019 -0.07(-0.14%)
Jan 17, 2017 47.63 47.98 47.43 47.94 11,122,008 -0.27(-0.57%)
Jan 13, 2017 48.22 48.22 48.22 0 -0.26(-0.54%)
Jan 12, 2017 47.76 48.51 47.74 48.48 8,183,861 +0.05(+0.10%)
Jan 11, 2017 48.87 48.99 47.86 48.43 5,656,517 -0.93(-1.88%)
Jan 10, 2017 49.48 49.57 49.31 49.35 3,187,616 -0.04(-0.08%)
Jan 09, 2017 49.07 49.53 48.90 49.39 4,371,750 +0.45(+0.93%)
Jan 06, 2017 48.99 49.17 48.91 48.94 5,486,718 -0.39(-0.78%)
Jan 05, 2017 49.08 49.54 48.87 49.33 5,147,871 +0.97(+2.00%)
Jan 04, 2017 48.08 48.43 47.90 48.36 5,501,435 -0.14(-0.29%)
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.