Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 55.71 55.71 54.97 54.99 964,009 -0.56(-1.01%)
Mar 30, 2017 55.44 55.73 55.34 55.54 740,488 -0.04(-0.08%)
Mar 29, 2017 55.83 55.90 55.41 55.59 727,060 -0.15(-0.28%)
Mar 28, 2017 55.81 55.92 55.70 55.74 731,145 -0.09(-0.16%)
Mar 27, 2017 55.77 56.05 55.67 55.83 573,151 -0.33(-0.59%)
Mar 24, 2017 55.91 56.28 55.86 56.17 792,865 +0.24(+0.43%)
Mar 23, 2017 55.81 56.08 55.65 55.92 602,779 +0.10(+0.18%)
Mar 22, 2017 55.88 56.09 55.52 55.82 807,321 -0.09(-0.16%)
Mar 21, 2017 55.83 56.07 55.72 55.91 1,079,299 +0.16(+0.29%)
Mar 20, 2017 55.39 55.87 55.32 55.75 914,979 +0.21(+0.37%)
Mar 17, 2017 55.43 55.79 55.19 55.55 993,440 +0.04(+0.06%)
Mar 16, 2017 55.55 55.61 55.16 55.51 491,569 +0.16(+0.29%)
Mar 15, 2017 55.36 55.49 54.98 55.35 378,667 +0.08(+0.15%)
Mar 14, 2017 55.14 55.46 54.89 55.27 468,246 +0.20(+0.36%)
Mar 13, 2017 54.92 55.24 54.81 55.07 416,569 +0.13(+0.25%)
Mar 10, 2017 55.22 55.23 54.74 54.93 796,297 -0.03(-0.05%)
Mar 09, 2017 55.58 55.68 54.96 54.96 646,619 -0.49(-0.89%)
Mar 08, 2017 54.92 55.65 54.84 55.46 974,395 +0.50(+0.92%)
Mar 07, 2017 54.92 55.33 54.85 54.95 625,431 +0.09(+0.16%)
Mar 06, 2017 55.49 55.49 54.80 54.86 1,268,795 -0.51(-0.92%)
Mar 03, 2017 55.34 55.60 55.03 55.37 653,720 -0.02(-0.03%)
Mar 02, 2017 54.84 55.65 54.80 55.39 755,478 +0.30(+0.54%)
Mar 01, 2017 54.83 55.17 54.63 55.10 694,184 +0.61(+1.12%)
Feb 28, 2017 54.66 54.89 54.40 54.49 1,180,152 -0.13(-0.25%)
Feb 27, 2017 54.47 55.01 54.08 54.62 1,080,538 +0.04(+0.07%)
Feb 24, 2017 54.22 54.65 53.27 54.58 857,480 +0.31(+0.58%)
Feb 23, 2017 54.23 54.47 54.05 54.27 866,365 +0.13(+0.23%)
Feb 22, 2017 53.83 54.19 53.71 54.14 737,421 +0.41(+0.77%)
Feb 21, 2017 53.79 53.86 53.08 53.73 729,697 -0.15(-0.28%)
Feb 17, 2017 53.88 53.88 53.88 0 +0.18(+0.33%)
Feb 16, 2017 53.41 53.78 52.95 53.70 612,330 +0.38(+0.71%)
Feb 15, 2017 53.23 53.47 52.94 53.33 628,975 +0.13(+0.24%)
Feb 14, 2017 53.19 53.27 52.94 53.20 428,803 -0.26(-0.49%)
Feb 13, 2017 53.71 54.01 53.45 53.46 472,069 -0.35(-0.65%)
Feb 10, 2017 53.30 53.85 52.90 53.81 846,746 +0.72(+1.35%)
Feb 09, 2017 52.73 53.36 52.57 53.09 697,572 +0.48(+0.90%)
Feb 08, 2017 52.63 52.88 52.37 52.62 618,235 -0.23(-0.44%)
Feb 07, 2017 52.98 53.32 52.58 52.85 641,445 -0.16(-0.31%)
Feb 06, 2017 53.18 53.43 52.65 53.01 679,435 -0.25(-0.47%)
Feb 03, 2017 53.01 53.37 50.40 53.26 728,447 +0.10(+0.19%)
Feb 02, 2017 51.69 53.92 51.27 53.16 1,063,765 +0.41(+0.78%)
Feb 01, 2017 52.80 52.99 52.10 52.75 694,220 +0.01(+0.02%)
Jan 31, 2017 52.38 52.89 51.68 52.74 615,045 +0.35(+0.67%)
Jan 30, 2017 52.26 52.52 51.83 52.39 660,331 -0.15(-0.29%)
Jan 27, 2017 52.55 52.68 52.14 52.54 359,345 -0.07(-0.14%)
Jan 26, 2017 53.14 53.22 52.38 52.62 743,245 -0.52(-0.98%)
Jan 25, 2017 52.81 53.24 52.67 53.14 790,779 +0.30(+0.56%)
Jan 24, 2017 52.88 53.05 52.76 52.84 828,729 -0.16(-0.31%)
Jan 23, 2017 52.89 53.12 52.74 53.00 567,652 -0.10(-0.19%)
Jan 20, 2017 53.17 53.46 52.88 53.10 826,094 -0.20(-0.37%)
Jan 19, 2017 53.24 53.38 53.12 53.30 437,109 +0.06(+0.12%)
Jan 18, 2017 53.87 53.87 53.19 53.24 758,759 -0.43(-0.80%)
Jan 17, 2017 53.01 53.95 53.01 53.67 1,409,791 +0.29(+0.54%)
Jan 13, 2017 53.38 53.38 53.38 0 +0.61(+1.16%)
Jan 12, 2017 52.64 52.92 52.52 52.77 568,248 +0.07(+0.14%)
Jan 11, 2017 52.04 52.89 52.04 52.70 853,010 +0.48(+0.91%)
Jan 10, 2017 52.19 52.64 51.93 52.22 556,761 +0.10(+0.19%)
Jan 09, 2017 53.01 53.01 52.08 52.12 625,843 -0.84(-1.59%)
Jan 06, 2017 52.37 53.00 52.20 52.97 468,816 +0.43(+0.82%)
Jan 05, 2017 52.28 52.81 52.10 52.54 700,355 +0.26(+0.50%)
Jan 04, 2017 52.54 52.68 52.02 52.28 877,177 +0.00(+0.00%)
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.