Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 51.03 51.04 50.55 51.04 1,524 -0.21(-0.41%)
Mar 30, 2017 51.50 51.52 51.25 51.25 1,065 +0.08(+0.16%)
Mar 29, 2017 51.17 51.17 51.17 51.17 335 +0.12(+0.24%)
Mar 28, 2017 50.86 51.24 50.85 51.05 7,262 +0.19(+0.37%)
Mar 27, 2017 50.16 50.86 49.80 50.86 1,289 +0.60(+1.19%)
Mar 24, 2017 50.26 50.26 50.26 50.26 390 -0.02(-0.04%)
Mar 23, 2017 49.81 50.46 49.81 50.28 653 +0.13(+0.26%)
Mar 22, 2017 49.83 50.28 49.83 50.15 1,726 +0.34(+0.68%)
Mar 21, 2017 49.81 49.81 49.81 49.81 183 -1.39(-2.71%)
Mar 20, 2017 50.39 51.20 50.14 51.20 3,118 +0.66(+1.31%)
Mar 17, 2017 50.52 50.54 50.23 50.54 7,856 -0.20(-0.40%)
Mar 16, 2017 51.01 51.16 50.74 50.74 1,865 +0.46(+0.92%)
Mar 15, 2017 49.72 50.90 49.72 50.28 4,933 +1.08(+2.20%)
Mar 14, 2017 49.47 49.47 48.94 49.20 446 -0.27(-0.55%)
Mar 13, 2017 49.33 49.47 49.33 49.47 851 -0.41(-0.81%)
Mar 10, 2017 49.88 49.88 49.88 49.88 470 +1.32(+2.72%)
Mar 09, 2017 48.71 48.94 48.56 48.56 11,811 -1.29(-2.59%)
Mar 08, 2017 49.79 49.85 49.32 49.85 36,080 -0.47(-0.94%)
Mar 07, 2017 50.39 50.45 50.32 50.32 788 +0.21(+0.42%)
Mar 06, 2017 50.26 50.46 50.11 50.11 6,019 +0.20(+0.40%)
Mar 03, 2017 49.87 50.07 49.87 49.91 970 +0.56(+1.14%)
Mar 02, 2017 50.26 50.26 49.35 49.35 1,180 -1.35(-2.66%)
Mar 01, 2017 50.30 50.70 50.30 50.70 3,736 +0.95(+1.91%)
Feb 28, 2017 49.75 49.75 49.75 49.75 425 -0.68(-1.34%)
Feb 27, 2017 50.78 50.78 50.41 50.43 684 +0.07(+0.13%)
Feb 24, 2017 50.89 50.89 50.36 50.36 594 -0.90(-1.76%)
Feb 23, 2017 51.65 52.15 51.26 51.26 1,901 -0.07(-0.14%)
Feb 22, 2017 51.26 51.85 51.26 51.33 989 -0.17(-0.33%)
Feb 21, 2017 51.68 51.68 51.17 51.50 3,071 +1.02(+2.03%)
Feb 17, 2017 50.48 50.48 50.48 0 -0.41(-0.80%)
Feb 16, 2017 51.41 51.41 50.88 50.88 1,369 -0.31(-0.60%)
Feb 15, 2017 50.50 51.19 50.50 51.19 1,862 +0.92(+1.82%)
Feb 14, 2017 50.60 50.60 49.74 50.27 1,158 -0.31(-0.60%)
Feb 13, 2017 50.00 50.58 50.00 50.58 5,785 +0.60(+1.21%)
Feb 10, 2017 49.35 49.98 49.35 49.98 1,395 +1.01(+2.05%)
Feb 09, 2017 49.16 49.21 48.97 48.97 899 +0.27(+0.55%)
Feb 08, 2017 48.71 48.73 48.67 48.70 1,703 +0.20(+0.40%)
Feb 07, 2017 48.36 48.90 48.36 48.50 2,280 +0.04(+0.09%)
Feb 06, 2017 48.46 48.51 48.45 48.46 1,413 -0.62(-1.26%)
Feb 03, 2017 48.84 49.14 48.84 49.08 3,731 +0.99(+2.06%)
Feb 01, 2017 48.09 164 -0.38(-0.78%)
Jan 30, 2017 48.47 158 -0.43(-0.88%)
Jan 27, 2017 48.89 48.90 48.88 48.90 1,048 +0.40(+0.82%)
Jan 26, 2017 48.63 48.66 48.50 48.50 2,692 -0.29(-0.59%)
Jan 25, 2017 48.96 48.96 48.72 48.79 963 +0.27(+0.55%)
Jan 24, 2017 48.45 48.61 48.45 48.52 1,855 +1.14(+2.41%)
Jan 23, 2017 47.38 47.38 47.38 47.38 136 +0.36(+0.76%)
Jan 20, 2017 47.02 47.02 47.02 47.02 327 +0.22(+0.47%)
Jan 18, 2017 46.80 88 -0.01(-0.02%)
Jan 17, 2017 46.28 46.81 46.28 46.81 1,067 +0.20(+0.43%)
Jan 13, 2017 46.61 46.61 46.61 0 -0.34(-0.72%)
Jan 12, 2017 46.91 46.95 46.91 46.95 707 +1.24(+2.71%)
Jan 11, 2017 45.61 45.71 45.24 45.71 1,783 -0.23(-0.49%)
Jan 10, 2017 46.31 46.31 45.94 45.94 278 +0.18(+0.38%)
Jan 09, 2017 46.28 46.28 45.70 45.76 1,121 +0.06(+0.13%)
Jan 06, 2017 45.70 45.70 45.70 45.70 217 -0.38(-0.82%)
Jan 05, 2017 46.08 46.08 46.08 46.08 232 +0.63(+1.39%)
Jan 04, 2017 45.29 45.45 45.29 45.45 435 +0.16(+0.35%)
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.