Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 50.79 51.24 50.25 50.33 833,898 -0.82(-1.60%)
Feb 27, 2017 50.84 51.36 50.75 51.15 534,390 +0.15(+0.29%)
Feb 24, 2017 50.30 51.00 50.17 51.00 550,617 +0.39(+0.77%)
Feb 23, 2017 52.00 52.19 50.56 50.61 1,736,585 -1.45(-2.79%)
Feb 22, 2017 52.27 52.46 52.00 52.06 1,205,884 -0.31(-0.58%)
Feb 21, 2017 52.95 52.95 52.10 52.37 1,464,494 -0.50(-0.94%)
Feb 17, 2017 52.86 52.86 52.86 0 +0.15(+0.28%)
Feb 16, 2017 53.25 53.25 52.46 52.72 958,053 -0.55(-1.04%)
Feb 15, 2017 52.81 53.27 52.65 53.27 665,242 +0.19(+0.36%)
Feb 14, 2017 52.94 53.10 52.71 53.08 757,554 +0.07(+0.12%)
Feb 13, 2017 53.49 53.62 53.00 53.01 926,499 -0.36(-0.67%)
Feb 10, 2017 53.20 53.41 52.79 53.37 671,143 +0.35(+0.65%)
Feb 09, 2017 53.10 53.17 52.63 53.02 2,360,598 +0.19(+0.36%)
Feb 08, 2017 52.77 53.00 52.44 52.83 1,254,804 +0.08(+0.16%)
Feb 07, 2017 52.55 52.90 51.53 52.75 1,660,231 +0.73(+1.39%)
Feb 06, 2017 52.01 52.21 51.76 52.02 1,488,053 -0.06(-0.11%)
Feb 03, 2017 51.88 52.11 51.60 52.08 422,819 +0.64(+1.25%)
Feb 02, 2017 51.51 51.64 50.96 51.44 1,099,687 +0.01(+0.02%)
Feb 01, 2017 51.74 52.17 51.34 51.43 909,780 -0.34(-0.65%)
Jan 31, 2017 51.93 51.93 51.27 51.77 958,189 -0.25(-0.48%)
Jan 30, 2017 52.02 52.08 51.50 52.02 1,194,764 -0.30(-0.57%)
Jan 27, 2017 52.53 52.72 52.09 52.31 583,555 -0.03(-0.06%)
Jan 26, 2017 52.66 52.85 52.30 52.35 564,665 -0.41(-0.78%)
Jan 25, 2017 52.72 53.07 52.68 52.76 1,169,004 +0.44(+0.84%)
Jan 24, 2017 51.80 52.53 51.51 52.32 862,609 +1.01(+1.98%)
Jan 23, 2017 51.36 51.56 51.08 51.31 648,930 -0.03(-0.06%)
Jan 20, 2017 51.08 51.35 50.86 51.34 1,684,810 +0.49(+0.97%)
Jan 19, 2017 51.15 51.32 50.52 50.85 968,001 -0.02(-0.05%)
Jan 18, 2017 50.18 50.87 50.18 50.87 1,092,494 +0.87(+1.75%)
Jan 17, 2017 49.97 50.29 49.70 50.00 1,103,436 -0.19(-0.38%)
Jan 13, 2017 50.19 50.19 50.19 0 +0.19(+0.38%)
Jan 12, 2017 50.00 50.19 49.33 50.00 554,289 -0.16(-0.33%)
Jan 11, 2017 49.69 50.17 49.69 50.16 615,132 +0.42(+0.85%)
Jan 10, 2017 49.78 50.23 49.46 49.74 1,343,564 -0.12(-0.25%)
Jan 09, 2017 49.87 50.07 49.42 49.86 1,280,257 -0.04(-0.08%)
Jan 06, 2017 49.34 50.04 48.73 49.91 677,946 +0.16(+0.31%)
Jan 05, 2017 49.73 50.12 49.49 49.75 1,349,474 -0.20(-0.40%)
Jan 04, 2017 48.55 50.11 48.55 49.95 1,926,013 +1.88(+3.91%)
Jan 03, 2017 48.31 48.41 47.61 48.07 806,625 +0.37(+0.78%)
Dec 30, 2016 47.70 47.70 47.70 0 -0.16(-0.33%)
Dec 29, 2016 47.94 48.31 47.64 47.85 1,798,064 -0.04(-0.09%)
Dec 28, 2016 48.14 48.46 47.56 47.89 729,814 -0.16(-0.34%)
Dec 27, 2016 47.85 48.30 47.69 48.06 403,732 +0.45(+0.94%)
Dec 23, 2016 47.61 47.61 47.61 0 +0.17(+0.36%)
Dec 22, 2016 47.60 47.60 47.04 47.44 1,006,552 -0.02(-0.03%)
Dec 21, 2016 48.14 48.14 47.21 47.46 1,026,801 -0.64(-1.34%)
Dec 20, 2016 48.16 48.50 47.80 48.10 727,461 +0.17(+0.36%)
Dec 19, 2016 48.12 48.86 47.87 47.93 1,142,550 -0.07(-0.15%)
Dec 16, 2016 47.40 49.21 47.22 48.00 1,903,484 +0.54(+1.15%)
Dec 15, 2016 47.30 47.69 47.12 47.46 1,346,335 -0.05(-0.10%)
Dec 14, 2016 48.55 48.59 47.44 47.51 964,699 -1.32(-2.70%)
Dec 13, 2016 48.68 49.43 48.68 48.83 1,289,984 -0.86(-1.73%)
Dec 12, 2016 49.72 50.28 49.56 49.68 882,848 -0.07(-0.13%)
Dec 09, 2016 50.00 50.06 49.46 49.75 1,054,040 -0.26(-0.51%)
Dec 08, 2016 49.39 50.47 48.97 50.00 2,113,617 +0.71(+1.44%)
Dec 07, 2016 47.89 49.37 47.89 49.30 1,234,452 +0.93(+1.93%)
Dec 06, 2016 47.24 48.71 46.90 48.36 2,105,126 +0.98(+2.07%)
Dec 05, 2016 47.32 48.11 47.13 47.38 2,596,542 +0.54(+1.14%)
Dec 02, 2016 46.62 47.05 46.42 46.85 806,192 +0.01(+0.02%)
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.