Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 52.60 52.94 52.15 52.61 2,562,064 -0.29(-0.54%)
Feb 27, 2017 52.63 53.02 52.59 52.90 1,527,899 +0.35(+0.66%)
Feb 24, 2017 52.24 52.64 50.12 52.55 2,099,691 -0.55(-1.04%)
Feb 23, 2017 53.33 53.44 52.76 53.10 1,637,993 -0.04(-0.07%)
Feb 22, 2017 53.14 53.73 52.80 53.14 1,577,699 -0.49(-0.91%)
Feb 21, 2017 53.67 54.15 53.36 53.63 1,718,094 +0.21(+0.40%)
Feb 17, 2017 53.41 53.41 53.41 0 -0.13(-0.25%)
Feb 16, 2017 53.87 53.95 53.16 53.55 2,186,811 -0.51(-0.94%)
Feb 15, 2017 53.67 54.51 53.41 54.06 5,594,765 +0.89(+1.68%)
Feb 14, 2017 51.66 53.31 51.48 53.16 4,019,159 +1.62(+3.14%)
Feb 13, 2017 51.19 52.11 51.19 51.55 4,039,043 +0.63(+1.23%)
Feb 10, 2017 51.05 51.32 50.60 50.92 2,295,559 +0.06(+0.12%)
Feb 09, 2017 50.01 50.91 50.02 50.86 2,080,838 +0.86(+1.71%)
Feb 08, 2017 49.86 50.06 49.38 50.01 1,617,078 -0.37(-0.73%)
Feb 07, 2017 50.58 50.79 50.01 50.37 1,831,072 +0.02(+0.04%)
Feb 06, 2017 50.17 51.01 50.07 50.35 1,971,862 -0.20(-0.39%)
Feb 03, 2017 50.51 50.71 49.98 50.55 3,137,810 +0.90(+1.81%)
Feb 02, 2017 49.75 50.15 49.30 49.65 2,385,689 -0.64(-1.28%)
Feb 01, 2017 50.42 51.10 50.03 50.29 1,642,816 +0.45(+0.90%)
Jan 31, 2017 50.19 50.64 49.37 49.84 1,856,760 -0.42(-0.84%)
Jan 30, 2017 50.77 50.77 49.84 50.26 1,569,841 -0.75(-1.46%)
Jan 27, 2017 51.30 51.33 50.80 51.01 1,197,835 -0.35(-0.68%)
Jan 26, 2017 51.18 51.61 50.88 51.36 1,840,348 +0.14(+0.27%)
Jan 25, 2017 50.37 51.36 50.20 51.22 2,260,694 +1.28(+2.56%)
Jan 24, 2017 49.46 50.12 49.30 49.94 2,074,447 +0.46(+0.93%)
Jan 23, 2017 49.04 49.61 48.91 49.48 1,536,595 +0.06(+0.12%)
Jan 20, 2017 49.28 49.79 49.10 49.42 2,848,692 +0.48(+0.98%)
Jan 19, 2017 49.47 49.76 48.85 48.94 2,432,194 -0.55(-1.12%)
Jan 18, 2017 48.38 49.57 48.09 49.50 3,184,368 +1.25(+2.59%)
Jan 17, 2017 50.17 50.37 47.91 48.25 5,077,037 -3.36(-6.51%)
Jan 13, 2017 51.61 51.61 51.61 0 +0.52(+1.01%)
Jan 12, 2017 51.33 51.53 50.37 51.09 1,334,315 -0.44(-0.85%)
Jan 11, 2017 51.25 51.58 50.80 51.53 1,624,382 +0.15(+0.29%)
Jan 10, 2017 51.05 51.87 50.87 51.38 2,073,483 +0.05(+0.10%)
Jan 09, 2017 51.36 51.63 50.74 51.33 1,600,650 -0.54(-1.04%)
Jan 06, 2017 51.67 52.40 51.34 51.87 3,552,266 +0.54(+1.05%)
Jan 05, 2017 51.57 52.55 50.36 51.33 4,252,612 +0.00(+0.00%)
Jan 04, 2017 51.16 51.44 50.95 51.33 2,271,711 +0.43(+0.84%)
Jan 03, 2017 50.88 51.57 50.19 50.90 2,585,478 +0.63(+1.25%)
Dec 30, 2016 50.27 50.27 50.27 0 +0.14(+0.28%)
Dec 29, 2016 50.79 50.87 49.78 50.13 1,622,943 -0.52(-1.03%)
Dec 28, 2016 51.39 51.46 50.51 50.65 984,111 -0.71(-1.38%)
Dec 27, 2016 51.18 51.42 50.99 51.36 626,524 +0.25(+0.49%)
Dec 23, 2016 51.11 51.11 51.11 0 +0.17(+0.33%)
Dec 22, 2016 51.05 51.17 50.57 50.94 1,280,466 -0.10(-0.19%)
Dec 21, 2016 50.75 51.33 50.48 51.04 2,321,730 +0.32(+0.63%)
Dec 20, 2016 50.66 51.18 50.37 50.72 9,905,326 +0.61(+1.22%)
Dec 19, 2016 50.17 50.26 49.64 50.11 2,306,830 +0.16(+0.33%)
Dec 16, 2016 50.91 50.91 49.95 49.95 5,572,096 -0.69(-1.37%)
Dec 15, 2016 50.54 51.10 50.01 50.64 3,329,675 +0.80(+1.60%)
Dec 14, 2016 49.80 51.22 49.01 49.84 4,693,893 -0.38(-0.75%)
Dec 13, 2016 50.89 50.99 49.77 50.22 3,172,896 -0.43(-0.85%)
Dec 12, 2016 51.24 51.82 50.24 50.65 3,881,787 -0.87(-1.68%)
Dec 09, 2016 51.15 51.53 50.76 51.52 2,621,868 +0.30(+0.59%)
Dec 08, 2016 50.67 51.79 50.06 51.21 3,130,399 +0.93(+1.86%)
Dec 07, 2016 49.74 50.52 49.29 50.28 4,189,754 +0.49(+0.98%)
Dec 06, 2016 48.82 49.82 48.26 49.79 2,376,384 +1.20(+2.47%)
Dec 05, 2016 48.64 49.03 48.17 48.59 2,969,328 +0.51(+1.07%)
Dec 02, 2016 47.56 48.36 47.37 48.08 2,848,611 +0.16(+0.34%)
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.