Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 51.70 52.05 51.54 51.91 5,047,210 +0.21(+0.40%)
Feb 27, 2017 51.98 52.02 51.55 51.70 4,001,207 -0.35(-0.67%)
Feb 24, 2017 51.30 52.10 51.27 52.05 5,282,059 +0.88(+1.73%)
Feb 23, 2017 50.81 51.23 50.62 51.16 2,950,168 +0.54(+1.07%)
Feb 22, 2017 50.13 50.69 50.01 50.62 3,168,472 +0.43(+0.85%)
Feb 21, 2017 49.59 50.28 49.41 50.19 2,667,130 +0.50(+1.01%)
Feb 17, 2017 49.69 49.69 49.69 0 +0.32(+0.64%)
Feb 16, 2017 49.13 49.39 49.07 49.37 2,438,767 +0.32(+0.65%)
Feb 15, 2017 48.78 49.09 48.59 49.06 2,668,092 +0.02(+0.03%)
Feb 14, 2017 49.33 49.40 48.80 49.04 2,862,674 -0.40(-0.82%)
Feb 13, 2017 49.58 49.68 49.18 49.44 2,824,059 -0.12(-0.25%)
Feb 10, 2017 49.10 49.66 49.07 49.57 3,134,854 +0.41(+0.84%)
Feb 09, 2017 49.45 49.62 49.11 49.16 3,247,398 -0.29(-0.60%)
Feb 08, 2017 49.08 49.62 49.08 49.45 2,344,282 +0.36(+0.73%)
Feb 07, 2017 49.12 49.16 48.81 49.09 2,022,097 +0.08(+0.17%)
Feb 06, 2017 49.34 49.46 48.93 49.01 2,267,595 -0.16(-0.33%)
Feb 03, 2017 48.98 49.41 48.87 49.17 2,980,523 +0.19(+0.39%)
Feb 02, 2017 48.46 49.00 48.36 48.98 2,347,520 +0.53(+1.09%)
Feb 01, 2017 48.83 49.00 48.40 48.45 3,619,596 -0.74(-1.51%)
Jan 31, 2017 48.50 49.23 48.34 49.19 3,531,867 +0.65(+1.34%)
Jan 30, 2017 48.46 48.67 48.21 48.54 2,949,492 +0.18(+0.38%)
Jan 27, 2017 48.21 48.41 47.98 48.36 3,304,236 +0.25(+0.53%)
Jan 26, 2017 48.00 48.24 47.72 48.10 3,284,391 +0.08(+0.18%)
Jan 25, 2017 48.13 48.25 47.93 48.02 3,016,362 -0.19(-0.40%)
Jan 24, 2017 48.10 48.30 48.00 48.21 2,683,913 +0.05(+0.11%)
Jan 23, 2017 48.31 48.49 48.10 48.16 1,716,007 -0.15(-0.32%)
Jan 20, 2017 48.30 48.50 47.99 48.31 2,623,868 +0.16(+0.33%)
Jan 19, 2017 48.53 48.69 48.03 48.15 3,422,571 -0.58(-1.20%)
Jan 18, 2017 48.79 49.09 48.68 48.73 2,453,140 -0.27(-0.55%)
Jan 17, 2017 48.73 49.17 48.61 49.00 2,221,280 +0.45(+0.92%)
Jan 13, 2017 48.56 48.56 48.56 0 -0.05(-0.09%)
Jan 12, 2017 48.35 48.69 48.23 48.60 2,786,989 +0.08(+0.17%)
Jan 11, 2017 47.77 48.53 47.70 48.52 3,800,343 +0.81(+1.71%)
Jan 10, 2017 48.06 48.15 47.47 47.70 2,665,324 -0.15(-0.30%)
Jan 09, 2017 48.35 48.63 47.77 47.85 3,101,692 -0.64(-1.31%)
Jan 06, 2017 48.30 48.62 48.16 48.49 2,304,769 -0.04(-0.08%)
Jan 05, 2017 48.40 48.71 47.93 48.53 5,059,037 +0.26(+0.54%)
Jan 04, 2017 48.31 48.69 48.13 48.26 2,770,004 +0.07(+0.14%)
Jan 03, 2017 48.39 48.40 47.88 48.20 2,531,799 -0.15(-0.32%)
Dec 30, 2016 48.35 48.35 48.35 0 -0.25(-0.51%)
Dec 29, 2016 48.13 48.67 48.00 48.60 1,964,133 +0.68(+1.43%)
Dec 28, 2016 48.45 48.47 47.84 47.91 1,955,686 -0.57(-1.17%)
Dec 27, 2016 48.36 48.59 48.22 48.48 1,623,123 -0.03(-0.06%)
Dec 23, 2016 48.51 48.51 48.51 0 -0.05(-0.11%)
Dec 22, 2016 48.23 48.67 48.15 48.56 2,790,698 +0.34(+0.70%)
Dec 21, 2016 48.42 48.69 48.22 48.23 1,961,105 -0.31(-0.65%)
Dec 20, 2016 48.35 48.65 48.17 48.54 3,319,239 +0.21(+0.43%)
Dec 19, 2016 48.46 48.53 47.98 48.33 2,619,310 +0.10(+0.21%)
Dec 16, 2016 47.81 48.26 47.61 48.23 5,164,701 +0.54(+1.13%)
Dec 15, 2016 47.09 47.72 46.87 47.70 2,982,956 +0.31(+0.66%)
Dec 14, 2016 48.40 48.69 47.28 47.38 4,852,032 -0.78(-1.61%)
Dec 13, 2016 47.62 48.21 47.57 48.16 3,742,424 +0.58(+1.23%)
Dec 12, 2016 46.83 47.68 46.75 47.57 3,389,979 +0.74(+1.57%)
Dec 09, 2016 46.31 46.84 46.27 46.84 3,033,336 +0.62(+1.35%)
Dec 08, 2016 45.93 46.35 45.58 46.21 3,746,977 -0.05(-0.12%)
Dec 07, 2016 45.87 46.34 45.66 46.27 3,183,427 +0.60(+1.31%)
Dec 06, 2016 45.61 45.80 45.32 45.67 4,353,792 +0.21(+0.46%)
Dec 05, 2016 44.87 45.48 44.46 45.46 4,427,871 +0.38(+0.85%)
Dec 02, 2016 45.02 45.44 44.79 45.08 2,773,686 +0.41(+0.93%)
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.