Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 54.27 54.32 53.10 53.15 133,426 -1.04(-1.91%)
Apr 27, 2017 54.77 54.77 53.60 54.18 135,486 -0.27(-0.50%)
Apr 26, 2017 54.77 54.99 54.05 54.45 186,866 -0.45(-0.82%)
Apr 25, 2017 53.73 55.40 53.55 54.90 200,250 +1.71(+3.21%)
Apr 24, 2017 51.80 53.33 51.35 53.19 171,238 +2.27(+4.45%)
Apr 21, 2017 48.95 51.82 48.95 50.92 348,290 +2.02(+4.13%)
Apr 20, 2017 49.80 51.15 47.96 48.90 532,193 -3.86(-7.31%)
Apr 19, 2017 52.90 53.93 52.36 52.76 354,015 +0.18(+0.34%)
Apr 18, 2017 51.87 52.63 51.55 52.58 133,565 +0.45(+0.86%)
Apr 17, 2017 51.60 52.40 51.51 52.13 117,762 +0.67(+1.31%)
Apr 13, 2017 52.54 52.58 51.37 51.46 82,821 -1.03(-1.97%)
Apr 12, 2017 53.75 53.75 52.22 52.49 89,332 -1.26(-2.34%)
Apr 11, 2017 52.63 53.79 52.45 53.75 62,882 +0.99(+1.87%)
Apr 10, 2017 52.54 53.53 51.33 52.76 81,130 +0.04(+0.08%)
Apr 07, 2017 51.87 52.85 51.78 52.72 166,143 +0.58(+1.12%)
Apr 06, 2017 52.36 52.76 51.87 52.13 102,691 -0.45(-0.85%)
Apr 05, 2017 52.27 52.90 52.22 52.58 226,363 +0.81(+1.56%)
Apr 04, 2017 51.37 51.95 51.37 51.78 90,921 +0.40(+0.79%)
Apr 03, 2017 53.48 53.79 51.24 51.37 111,779 -2.02(-3.78%)
Mar 31, 2017 52.36 53.53 52.18 53.39 213,139 +1.03(+1.97%)
Mar 30, 2017 51.64 52.45 51.64 52.36 114,754 +0.72(+1.39%)
Mar 29, 2017 51.19 52.09 51.06 51.64 69,887 +0.36(+0.70%)
Mar 28, 2017 51.01 51.73 51.01 51.28 118,022 +0.00(+0.00%)
Mar 27, 2017 50.07 51.51 49.89 51.28 83,589 +0.63(+1.24%)
Mar 24, 2017 51.24 51.55 50.52 50.65 143,069 -0.36(-0.70%)
Mar 23, 2017 50.74 51.69 49.98 51.01 66,697 +0.36(+0.71%)
Mar 22, 2017 51.01 51.51 50.16 50.65 100,665 -0.54(-1.05%)
Mar 21, 2017 53.35 53.35 51.15 51.19 89,985 -1.79(-3.39%)
Mar 20, 2017 53.17 53.17 52.67 52.99 60,969 -0.13(-0.25%)
Mar 17, 2017 53.12 53.48 52.72 53.12 278,096 +0.13(+0.25%)
Mar 16, 2017 53.79 53.79 52.90 52.99 56,242 -0.49(-0.92%)
Mar 15, 2017 52.36 53.79 52.04 53.48 109,802 +1.53(+2.94%)
Mar 14, 2017 52.00 52.04 51.51 51.95 62,888 -0.13(-0.26%)
Mar 13, 2017 51.73 52.36 51.41 52.09 75,950 +0.36(+0.69%)
Mar 10, 2017 51.46 52.02 51.37 51.73 71,317 +0.76(+1.50%)
Mar 09, 2017 51.46 52.36 50.83 50.97 91,330 -0.40(-0.79%)
Mar 08, 2017 52.04 52.63 51.37 51.37 65,089 -0.58(-1.12%)
Mar 07, 2017 52.63 52.90 51.91 51.95 54,673 -0.67(-1.28%)
Mar 06, 2017 52.90 52.94 52.36 52.63 64,151 -0.58(-1.10%)
Mar 03, 2017 53.35 53.91 52.81 53.21 80,744 -0.09(-0.17%)
Mar 02, 2017 54.20 54.42 53.12 53.30 76,780 -1.03(-1.90%)
Mar 01, 2017 53.53 54.56 53.21 54.33 143,966 +1.71(+3.24%)
Feb 28, 2017 54.24 54.36 52.58 52.63 133,455 -1.71(-3.14%)
Feb 27, 2017 53.53 54.33 52.94 54.33 174,020 +0.85(+1.59%)
Feb 24, 2017 52.18 53.48 52.04 53.48 107,930 +0.81(+1.53%)
Feb 23, 2017 53.75 53.75 52.40 52.67 73,251 -0.94(-1.76%)
Feb 22, 2017 53.53 53.76 53.21 53.62 51,628 -0.13(-0.25%)
Feb 21, 2017 52.76 53.79 52.67 53.75 83,343 +1.03(+1.96%)
Feb 17, 2017 52.72 52.72 52.72 0 -0.27(-0.51%)
Feb 16, 2017 52.94 53.03 52.27 52.99 119,065 +0.13(+0.25%)
Feb 15, 2017 52.85 53.30 52.72 52.85 132,312 -0.04(-0.08%)
Feb 14, 2017 52.94 53.17 52.45 52.90 131,433 -0.40(-0.76%)
Feb 13, 2017 52.67 53.39 52.67 53.30 96,261 +0.94(+1.80%)
Feb 10, 2017 52.40 52.76 51.37 52.36 191,060 +0.13(+0.26%)
Feb 09, 2017 52.13 52.22 51.46 52.22 418,237 +0.18(+0.34%)
Feb 08, 2017 52.49 52.58 51.55 52.04 111,799 -0.67(-1.28%)
Feb 07, 2017 53.08 53.79 52.18 52.72 159,947 -0.13(-0.25%)
Feb 06, 2017 53.12 53.39 52.49 52.85 72,363 -0.36(-0.67%)
Feb 03, 2017 52.85 53.53 52.49 53.21 89,315 +0.90(+1.72%)
Feb 02, 2017 53.03 53.39 52.22 52.31 229,307 -0.92(-1.74%)
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.