Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 52.09 52.53 51.74 52.14 348,712 +0.18(+0.34%)
Mar 30, 2017 52.27 52.27 51.52 51.96 236,607 -0.21(-0.40%)
Mar 29, 2017 52.53 52.54 51.98 52.17 359,289 -0.47(-0.89%)
Mar 28, 2017 52.37 52.66 52.13 52.64 196,508 +0.16(+0.31%)
Mar 27, 2017 52.20 52.63 51.85 52.48 283,765 +0.18(+0.34%)
Mar 24, 2017 51.87 52.50 51.76 52.30 197,100 +0.32(+0.62%)
Mar 23, 2017 51.78 52.33 51.41 51.98 200,292 +0.06(+0.12%)
Mar 22, 2017 51.76 52.18 51.51 51.92 282,332 +0.25(+0.48%)
Mar 21, 2017 51.22 51.91 51.00 51.67 235,065 +0.48(+0.93%)
Mar 20, 2017 52.07 52.07 50.81 51.19 213,562 -0.69(-1.34%)
Mar 17, 2017 51.23 52.06 51.23 51.89 814,637 +0.55(+1.08%)
Mar 16, 2017 51.63 51.68 51.12 51.33 252,711 -0.18(-0.36%)
Mar 15, 2017 50.59 51.76 50.49 51.52 362,952 +1.17(+2.32%)
Mar 14, 2017 50.24 50.51 50.10 50.35 222,127 +0.05(+0.09%)
Mar 13, 2017 50.30 49.81 50.30 257,672 +0.18(+0.37%)
Mar 10, 2017 49.94 50.22 49.83 50.12 304,931 +0.38(+0.76%)
Mar 09, 2017 50.23 50.59 49.72 49.74 456,285 -0.47(-0.94%)
Mar 08, 2017 51.03 51.17 50.20 50.21 245,607 -1.26(-2.44%)
Mar 07, 2017 51.56 51.86 51.43 51.46 377,870 -0.25(-0.48%)
Mar 06, 2017 51.75 51.93 51.46 51.71 323,625 -0.14(-0.27%)
Mar 03, 2017 51.71 51.91 51.13 51.85 437,223 +0.19(+0.37%)
Mar 02, 2017 51.63 52.13 51.55 51.66 254,712 -0.08(-0.16%)
Mar 01, 2017 51.38 52.20 51.06 51.74 373,798 -0.02(-0.03%)
Feb 28, 2017 51.49 51.99 51.49 51.76 336,786 +0.05(+0.10%)
Feb 27, 2017 51.61 51.76 51.40 51.70 344,670 +0.01(+0.01%)
Feb 24, 2017 51.43 51.79 51.28 51.70 734,054 +0.28(+0.55%)
Feb 23, 2017 51.53 51.67 50.96 51.41 565,566 +0.20(+0.39%)
Feb 22, 2017 51.67 51.76 51.06 51.21 332,290 -0.43(-0.84%)
Feb 21, 2017 51.23 51.68 50.92 51.64 385,264 +0.36(+0.71%)
Feb 17, 2017 51.28 51.28 51.28 0 +0.27(+0.53%)
Feb 16, 2017 50.55 51.11 50.53 51.01 231,969 +0.41(+0.81%)
Feb 15, 2017 50.75 50.80 49.79 50.60 267,007 +0.45(+0.91%)
Feb 14, 2017 50.35 50.35 49.79 50.15 251,506 -0.20(-0.40%)
Feb 13, 2017 50.52 50.52 50.19 50.35 242,560 +0.01(+0.02%)
Feb 10, 2017 50.21 50.62 49.85 50.34 208,463 +0.20(+0.40%)
Feb 09, 2017 50.12 50.79 50.02 50.14 196,934 -0.13(-0.26%)
Feb 08, 2017 50.21 50.60 49.84 50.27 223,630 +0.21(+0.43%)
Feb 07, 2017 50.22 50.34 49.91 50.05 195,135 -0.17(-0.33%)
Feb 06, 2017 50.63 50.63 49.90 50.22 216,087 -0.09(-0.18%)
Feb 03, 2017 49.96 50.32 49.68 50.31 252,338 +0.47(+0.95%)
Feb 02, 2017 49.58 49.86 49.06 49.84 217,452 +0.50(+1.01%)
Feb 01, 2017 49.56 49.91 49.09 49.34 353,991 -0.57(-1.15%)
Jan 31, 2017 49.24 50.02 48.85 49.92 325,978 +0.75(+1.52%)
Jan 30, 2017 49.30 49.30 48.54 49.17 339,108 -0.07(-0.14%)
Jan 27, 2017 49.65 49.73 49.07 49.24 170,938 -0.17(-0.34%)
Jan 26, 2017 49.24 49.72 48.88 49.40 276,388 +0.24(+0.50%)
Jan 25, 2017 48.31 49.45 47.42 49.16 579,695 +1.09(+2.27%)
Jan 24, 2017 47.46 48.14 47.46 48.07 272,428 +0.57(+1.21%)
Jan 23, 2017 48.02 48.14 47.39 47.49 145,786 -0.41(-0.86%)
Jan 20, 2017 47.72 48.24 47.72 47.91 243,357 +0.11(+0.22%)
Jan 19, 2017 48.19 48.29 47.68 47.80 170,946 -0.58(-1.20%)
Jan 18, 2017 48.00 48.40 47.93 48.38 210,667 +0.21(+0.44%)
Jan 17, 2017 48.12 48.58 47.97 48.17 171,776 +0.29(+0.61%)
Jan 13, 2017 47.88 47.88 47.88 0 -0.18(-0.38%)
Jan 12, 2017 48.23 48.26 47.69 48.06 310,896 -0.19(-0.40%)
Jan 11, 2017 47.62 48.33 47.57 48.25 306,598 +0.66(+1.38%)
Jan 10, 2017 47.57 47.86 47.08 47.59 411,303 -0.01(-0.02%)
Jan 09, 2017 48.73 48.76 47.44 47.60 258,957 -1.01(-2.07%)
Jan 06, 2017 48.59 48.82 48.41 48.61 378,432 -0.11(-0.24%)
Jan 05, 2017 49.12 49.14 48.57 48.72 189,649 -0.31(-0.64%)
Jan 04, 2017 48.85 49.24 48.69 49.04 298,487 +0.41(+0.85%)
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.