Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 50.33 50.99 50.04 50.69 4,458,327 +0.29(+0.58%)
Mar 30, 2017 50.74 51.13 50.35 50.39 5,703,930 -0.17(-0.34%)
Mar 29, 2017 51.73 51.79 50.47 50.57 5,451,137 -1.08(-2.08%)
Mar 28, 2017 52.07 52.26 51.56 51.64 3,787,191 +0.02(+0.03%)
Mar 27, 2017 50.97 52.23 50.87 51.62 4,933,819 +0.05(+0.09%)
Mar 24, 2017 51.24 51.92 51.04 51.58 4,923,028 +0.48(+0.95%)
Mar 23, 2017 51.15 51.79 50.75 51.09 5,303,780 +0.01(+0.03%)
Mar 22, 2017 50.63 51.37 50.03 51.08 6,070,087 +0.63(+1.25%)
Mar 21, 2017 52.82 53.26 50.27 50.45 6,407,248 -2.04(-3.89%)
Mar 20, 2017 52.03 52.96 51.95 52.49 7,255,134 +0.47(+0.90%)
Mar 17, 2017 51.08 52.12 50.87 52.03 7,693,848 +1.47(+2.91%)
Mar 16, 2017 51.47 51.48 50.49 50.56 4,928,238 -0.64(-1.25%)
Mar 15, 2017 51.57 51.66 50.76 51.20 4,529,573 -0.46(-0.89%)
Mar 14, 2017 51.15 51.75 51.07 51.66 4,173,535 -0.07(-0.14%)
Mar 13, 2017 51.93 51.94 51.02 51.73 5,583,159 +0.08(+0.16%)
Mar 10, 2017 51.99 52.05 51.40 51.65 3,800,296 -0.33(-0.64%)
Mar 09, 2017 51.76 52.19 51.51 51.99 4,179,626 -0.03(-0.06%)
Mar 08, 2017 52.58 52.92 51.90 52.02 4,763,451 -0.11(-0.22%)
Mar 07, 2017 51.89 52.56 51.59 52.13 5,071,673 -0.04(-0.07%)
Mar 06, 2017 52.47 52.48 51.27 52.17 5,056,293 -0.21(-0.41%)
Mar 03, 2017 51.49 52.60 51.26 52.38 5,765,069 +0.73(+1.41%)
Mar 02, 2017 53.28 53.54 50.78 51.65 12,957,647 -2.36(-4.36%)
Mar 01, 2017 54.89 55.09 52.87 54.00 8,120,147 -0.26(-0.48%)
Feb 28, 2017 53.89 54.88 53.72 54.27 6,541,451 +0.59(+1.09%)
Feb 27, 2017 52.93 54.57 52.92 53.68 5,934,364 +0.33(+0.61%)
Feb 24, 2017 52.83 54.54 52.59 53.35 9,708,878 +0.17(+0.31%)
Feb 23, 2017 54.26 54.33 51.23 53.19 13,620,692 -0.90(-1.67%)
Feb 22, 2017 52.22 54.75 51.97 54.09 12,603,317 +1.89(+3.62%)
Feb 21, 2017 52.71 52.92 51.59 52.20 7,109,130 -0.68(-1.28%)
Feb 17, 2017 52.88 52.88 52.88 0 -0.26(-0.50%)
Feb 16, 2017 50.41 53.31 49.59 53.14 21,003,868 +6.56(+14.08%)
Feb 15, 2017 46.07 46.79 45.58 46.58 6,755,525 +1.02(+2.24%)
Feb 14, 2017 46.35 46.48 45.18 45.56 6,151,507 -0.83(-1.79%)
Feb 13, 2017 46.03 46.55 44.92 46.39 6,339,654 +0.60(+1.31%)
Feb 10, 2017 46.47 46.51 45.57 45.79 7,853,692 -0.02(-0.05%)
Feb 09, 2017 46.50 47.29 45.66 45.82 13,162,953 -1.42(-3.00%)
Feb 08, 2017 46.12 47.34 45.94 47.23 6,958,153 +1.33(+2.90%)
Feb 07, 2017 46.26 46.40 45.45 45.90 3,776,042 -0.11(-0.25%)
Feb 06, 2017 45.23 46.84 45.01 46.01 6,133,198 +0.65(+1.44%)
Feb 03, 2017 45.69 45.72 45.12 45.36 3,181,683 -0.18(-0.39%)
Feb 02, 2017 44.90 45.59 44.50 45.54 3,835,350 +0.39(+0.85%)
Feb 01, 2017 45.61 45.61 44.62 45.15 3,767,143 -0.01(-0.03%)
Jan 31, 2017 44.40 45.20 44.17 45.17 2,550,204 +0.61(+1.36%)
Jan 30, 2017 44.54 44.80 44.17 44.56 2,246,624 -0.43(-0.95%)
Jan 27, 2017 44.70 45.04 44.34 44.99 1,999,018 +0.17(+0.38%)
Jan 26, 2017 44.83 44.91 43.73 44.82 4,602,015 +0.06(+0.14%)
Jan 25, 2017 45.54 45.54 44.60 44.75 3,847,048 -0.51(-1.12%)
Jan 24, 2017 45.00 45.84 44.24 45.26 7,348,113 +1.04(+2.36%)
Jan 23, 2017 43.06 44.49 43.05 44.22 6,164,802 +1.11(+2.58%)
Jan 20, 2017 42.55 43.48 42.55 43.11 5,402,893 +0.60(+1.41%)
Jan 19, 2017 42.04 42.76 42.00 42.51 3,583,848 +0.57(+1.36%)
Jan 18, 2017 42.98 43.40 41.54 41.94 6,788,326 -1.30(-3.00%)
Jan 17, 2017 42.60 43.40 41.93 43.24 6,587,497 +0.96(+2.27%)
Jan 13, 2017 42.28 42.28 42.28 0 +0.40(+0.96%)
Jan 12, 2017 42.50 42.54 41.29 41.88 5,364,352 -0.68(-1.60%)
Jan 11, 2017 42.24 43.00 41.92 42.56 3,737,833 -0.13(-0.30%)
Jan 10, 2017 42.33 43.40 42.09 42.69 6,935,329 +0.90(+2.16%)
Jan 09, 2017 40.52 42.07 40.46 41.79 6,368,971 +1.41(+3.50%)
Jan 06, 2017 40.81 40.96 40.07 40.37 4,399,724 -0.40(-0.98%)
Jan 05, 2017 39.11 41.04 39.10 40.77 12,189,865 +1.87(+4.81%)
Jan 04, 2017 39.14 39.35 38.58 38.90 6,298,696 +0.10(+0.25%)
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.