Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 53.10 53.32 52.84 52.93 1,214,814 -0.13(-0.25%)
Feb 27, 2017 52.91 53.44 52.54 53.06 1,112,274 +0.03(+0.07%)
Feb 24, 2017 52.68 53.09 51.75 53.03 882,665 +0.31(+0.58%)
Feb 23, 2017 52.69 52.91 52.51 52.72 891,811 +0.12(+0.23%)
Feb 22, 2017 52.29 52.64 52.18 52.60 759,079 +0.40(+0.77%)
Feb 21, 2017 52.26 52.32 51.57 52.20 751,128 -0.15(-0.28%)
Feb 17, 2017 52.35 52.35 52.35 0 +0.17(+0.33%)
Feb 16, 2017 51.88 52.25 51.44 52.17 630,315 +0.37(+0.71%)
Feb 15, 2017 51.71 51.94 51.43 51.80 647,449 +0.12(+0.24%)
Feb 14, 2017 51.67 51.75 51.43 51.68 441,397 -0.25(-0.49%)
Feb 13, 2017 52.18 52.47 51.93 51.94 485,934 -0.34(-0.65%)
Feb 10, 2017 51.78 52.31 51.39 52.28 871,615 +0.70(+1.35%)
Feb 09, 2017 51.23 51.84 51.07 51.58 718,060 +0.46(+0.90%)
Feb 08, 2017 51.13 51.37 50.87 51.12 636,392 -0.23(-0.44%)
Feb 07, 2017 51.46 51.80 51.08 51.34 660,284 -0.16(-0.31%)
Feb 06, 2017 51.67 51.91 51.15 51.50 699,390 -0.24(-0.47%)
Feb 03, 2017 51.50 51.85 48.96 51.74 749,842 +0.10(+0.19%)
Feb 02, 2017 50.22 52.39 49.81 51.65 1,095,009 +0.40(+0.78%)
Feb 01, 2017 51.29 51.47 50.62 51.25 714,609 +0.01(+0.02%)
Jan 31, 2017 50.89 51.38 50.21 51.24 633,110 +0.34(+0.67%)
Jan 30, 2017 50.77 51.02 50.35 50.90 679,726 -0.15(-0.29%)
Jan 27, 2017 51.05 51.18 50.65 51.05 369,900 -0.07(-0.14%)
Jan 26, 2017 51.62 51.70 50.89 51.12 765,074 -0.51(-0.98%)
Jan 25, 2017 51.31 51.72 51.17 51.62 814,005 +0.29(+0.56%)
Jan 24, 2017 51.37 51.53 51.26 51.33 853,069 -0.16(-0.31%)
Jan 23, 2017 51.38 51.60 51.24 51.49 584,324 -0.10(-0.19%)
Jan 20, 2017 51.66 51.94 51.37 51.59 850,357 -0.19(-0.37%)
Jan 19, 2017 51.72 51.85 51.60 51.78 449,948 +0.06(+0.12%)
Jan 18, 2017 52.33 52.33 51.67 51.72 781,044 -0.42(-0.80%)
Jan 17, 2017 51.50 52.41 51.50 52.14 1,451,198 +0.28(+0.54%)
Jan 13, 2017 51.86 51.86 51.86 0 +0.59(+1.16%)
Jan 12, 2017 51.14 51.41 51.02 51.26 584,937 +0.07(+0.14%)
Jan 11, 2017 50.56 51.38 50.56 51.19 878,063 +0.46(+0.91%)
Jan 10, 2017 50.70 51.14 50.45 50.73 573,114 +0.10(+0.19%)
Jan 09, 2017 51.50 51.50 50.59 50.64 644,224 -0.82(-1.59%)
Jan 06, 2017 50.87 51.49 50.71 51.46 482,586 +0.42(+0.82%)
Jan 05, 2017 50.78 51.31 50.62 51.04 720,925 +0.25(+0.50%)
Jan 04, 2017 51.05 51.18 50.54 50.78 902,940 +0.00(+0.00%)
Jan 03, 2017 51.01 51.26 50.60 50.78 696,464 -0.05(-0.10%)
Dec 30, 2016 50.84 50.84 50.84 0 -0.05(-0.10%)
Dec 29, 2016 50.54 51.04 50.01 50.89 322,321 +0.17(+0.33%)
Dec 28, 2016 51.91 51.98 50.71 50.72 568,498 -1.00(-1.93%)
Dec 27, 2016 51.51 51.90 51.49 51.72 318,036 +0.21(+0.41%)
Dec 23, 2016 51.51 51.51 51.51 0 +0.86(+1.70%)
Dec 22, 2016 51.58 52.09 50.52 50.65 1,277,332 -1.23(-2.36%)
Dec 21, 2016 52.47 52.57 51.70 51.88 607,200 -0.50(-0.96%)
Dec 20, 2016 52.69 52.80 52.33 52.38 556,158 -0.03(-0.05%)
Dec 19, 2016 51.90 52.50 51.77 52.41 497,910 +0.60(+1.16%)
Dec 16, 2016 51.34 52.03 51.34 51.81 955,276 +0.32(+0.63%)
Dec 15, 2016 52.17 52.39 51.15 51.49 1,866,178 -0.97(-1.84%)
Dec 14, 2016 52.73 53.16 52.35 52.45 895,173 -0.36(-0.68%)
Dec 13, 2016 52.15 53.08 52.10 52.81 789,618 +0.62(+1.18%)
Dec 12, 2016 52.40 52.77 51.59 52.19 651,664 -0.50(-0.94%)
Dec 09, 2016 52.05 52.84 51.65 52.69 721,117 +0.87(+1.68%)
Dec 08, 2016 52.09 52.12 51.72 51.82 458,126 -0.09(-0.17%)
Dec 07, 2016 51.39 52.17 51.31 51.90 790,783 +0.33(+0.64%)
Dec 06, 2016 51.11 51.61 51.09 51.57 458,050 +0.30(+0.59%)
Dec 05, 2016 51.21 51.50 50.73 51.27 450,894 +0.22(+0.43%)
Dec 02, 2016 50.70 51.12 50.38 51.05 817,211 +0.45(+0.89%)
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.