Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 54.61 54.85 53.64 53.93 208,990 -0.69(-1.26%)
Apr 27, 2017 54.29 54.77 53.93 54.61 171,016 +0.28(+0.52%)
Apr 26, 2017 55.22 55.66 54.25 54.33 235,563 -0.73(-1.32%)
Apr 25, 2017 53.60 55.42 53.60 55.06 190,546 +1.77(+3.33%)
Apr 24, 2017 53.73 54.25 53.28 53.28 248,679 +0.28(+0.53%)
Apr 21, 2017 53.77 53.81 53.00 53.00 325,408 -0.73(-1.35%)
Apr 20, 2017 53.24 53.95 52.74 53.73 289,011 +0.77(+1.45%)
Apr 19, 2017 53.89 54.05 52.64 52.96 256,913 -0.40(-0.76%)
Apr 18, 2017 52.27 53.52 52.11 53.36 178,761 +0.81(+1.53%)
Apr 17, 2017 52.64 53.04 51.99 52.56 265,596 +0.24(+0.46%)
Apr 13, 2017 51.95 53.36 51.91 52.31 276,289 +0.28(+0.54%)
Apr 12, 2017 56.27 56.27 51.73 52.03 527,206 -4.76(-8.38%)
Apr 11, 2017 55.70 58.65 55.26 56.79 736,773 +4.88(+9.40%)
Apr 10, 2017 51.59 53.10 51.59 51.91 175,666 +0.32(+0.63%)
Apr 07, 2017 51.67 52.76 51.06 51.59 284,229 -0.24(-0.47%)
Apr 06, 2017 53.00 53.12 50.76 51.83 263,389 -1.13(-2.13%)
Apr 05, 2017 52.80 53.89 52.11 52.96 256,333 +0.81(+1.55%)
Apr 04, 2017 51.87 52.86 51.75 52.15 127,134 +0.04(+0.08%)
Apr 03, 2017 53.36 54.05 51.71 52.11 134,629 -1.25(-2.34%)
Mar 31, 2017 52.92 53.89 52.60 53.36 140,249 +0.24(+0.46%)
Mar 30, 2017 51.73 53.28 51.73 53.12 118,192 +1.01(+1.94%)
Mar 29, 2017 52.47 52.72 51.95 52.11 110,930 -0.48(-0.92%)
Mar 28, 2017 51.75 52.72 51.51 52.60 113,277 +0.61(+1.16%)
Mar 27, 2017 51.26 52.07 50.70 51.99 109,198 -0.12(-0.23%)
Mar 24, 2017 52.52 52.80 51.67 52.11 97,252 -0.24(-0.46%)
Mar 23, 2017 51.67 52.92 51.67 52.35 116,128 +0.69(+1.33%)
Mar 22, 2017 51.39 52.04 50.50 51.67 294,649 +0.16(+0.31%)
Mar 21, 2017 53.52 53.52 51.35 51.51 302,807 -2.02(-3.77%)
Mar 20, 2017 54.25 54.25 52.92 53.52 164,416 -0.69(-1.26%)
Mar 17, 2017 54.69 55.14 54.13 54.21 245,551 -0.20(-0.37%)
Mar 16, 2017 55.50 55.56 54.21 54.41 119,248 -0.85(-1.53%)
Mar 15, 2017 54.98 55.50 54.37 55.26 102,142 +0.61(+1.11%)
Mar 14, 2017 54.57 54.89 53.30 54.65 114,259 -0.16(-0.29%)
Mar 13, 2017 54.85 55.58 54.61 54.81 104,417 +0.00(+0.00%)
Mar 10, 2017 54.89 55.34 54.13 54.81 203,970 +0.48(+0.89%)
Mar 09, 2017 55.98 55.98 54.21 54.33 165,108 -1.69(-3.02%)
Mar 08, 2017 57.44 57.71 55.98 56.02 103,908 -1.09(-1.91%)
Mar 07, 2017 56.75 57.56 56.47 57.11 142,109 +0.24(+0.43%)
Mar 06, 2017 57.60 57.60 56.43 56.87 158,255 -1.25(-2.15%)
Mar 03, 2017 57.19 58.12 57.11 58.12 177,136 +1.05(+1.84%)
Mar 02, 2017 57.11 58.00 57.03 57.07 130,921 -0.04(-0.07%)
Mar 01, 2017 56.94 58.65 56.47 57.11 303,306 +1.53(+2.76%)
Feb 28, 2017 56.55 56.91 55.42 55.58 226,041 -1.05(-1.85%)
Feb 27, 2017 56.43 57.40 55.76 56.63 243,603 +0.24(+0.43%)
Feb 24, 2017 54.98 56.59 54.98 56.39 157,030 +1.09(+1.97%)
Feb 23, 2017 58.28 58.28 55.18 55.30 185,008 -2.82(-4.86%)
Feb 22, 2017 58.20 58.81 57.88 58.12 152,212 -0.16(-0.28%)
Feb 21, 2017 57.48 58.48 57.40 58.28 153,955 +0.85(+1.47%)
Feb 17, 2017 57.44 57.44 57.44 0 -0.04(-0.07%)
Feb 16, 2017 55.46 57.60 55.46 57.48 232,381 +1.86(+3.34%)
Feb 15, 2017 55.70 56.59 54.41 55.62 408,941 -0.16(-0.29%)
Feb 14, 2017 56.10 56.23 52.31 55.78 605,407 -0.69(-1.21%)
Feb 13, 2017 60.22 60.32 56.27 56.47 389,224 -3.63(-6.04%)
Feb 10, 2017 58.81 60.14 58.65 60.10 158,328 +1.49(+2.55%)
Feb 09, 2017 57.96 59.17 58.08 58.61 163,482 +0.65(+1.11%)
Feb 08, 2017 59.49 59.49 57.56 57.96 202,078 -1.65(-2.77%)
Feb 07, 2017 59.37 60.34 59.09 59.61 179,980 +0.56(+0.96%)
Feb 06, 2017 58.89 59.15 58.32 59.05 155,203 +0.24(+0.41%)
Feb 03, 2017 57.48 58.89 57.48 58.81 177,652 +1.69(+2.97%)
Feb 02, 2017 58.69 58.69 56.10 57.11 298,412 -1.77(-3.01%)
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.