Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 53.39 54.36 53.06 53.83 139,023 +0.24(+0.46%)
Mar 30, 2017 52.19 53.75 52.19 53.59 117,158 +1.02(+1.93%)
Mar 29, 2017 52.94 53.18 52.41 52.57 109,960 -0.49(-0.92%)
Mar 28, 2017 52.21 53.18 51.96 53.06 112,286 +0.61(+1.16%)
Mar 27, 2017 51.72 52.53 51.15 52.45 108,244 -0.12(-0.23%)
Mar 24, 2017 52.98 53.26 52.12 52.57 96,402 -0.24(-0.46%)
Mar 23, 2017 52.12 53.39 52.12 52.82 115,113 +0.69(+1.33%)
Mar 22, 2017 51.84 52.50 50.94 52.12 292,072 +0.16(+0.31%)
Mar 21, 2017 54.00 54.00 51.80 51.96 300,159 -2.03(-3.77%)
Mar 20, 2017 54.73 54.73 53.39 54.00 162,978 -0.69(-1.27%)
Mar 17, 2017 55.18 55.62 54.61 54.69 243,403 -0.20(-0.37%)
Mar 16, 2017 55.99 56.05 54.69 54.89 118,205 -0.85(-1.53%)
Mar 15, 2017 55.46 55.99 54.85 55.75 101,249 +0.61(+1.11%)
Mar 14, 2017 55.05 55.37 53.77 55.13 113,260 -0.16(-0.29%)
Mar 13, 2017 55.34 56.07 55.09 55.30 103,504 +0.00(+0.00%)
Mar 10, 2017 55.38 55.83 54.61 55.30 202,187 +0.49(+0.89%)
Mar 09, 2017 56.48 56.48 54.69 54.81 163,664 -1.71(-3.02%)
Mar 08, 2017 57.94 58.22 56.48 56.52 102,999 -1.10(-1.91%)
Mar 07, 2017 57.25 58.06 56.97 57.62 140,866 +0.24(+0.43%)
Mar 06, 2017 58.11 58.11 56.93 57.37 156,871 -1.26(-2.15%)
Mar 03, 2017 57.70 58.63 57.62 58.63 175,587 +1.06(+1.84%)
Mar 02, 2017 57.62 58.51 57.54 57.58 129,776 -0.04(-0.07%)
Mar 01, 2017 57.45 59.16 56.97 57.62 300,653 +1.55(+2.76%)
Feb 28, 2017 57.05 57.41 55.91 56.07 224,064 -1.06(-1.85%)
Feb 27, 2017 56.93 57.90 56.25 57.13 241,473 +0.24(+0.43%)
Feb 24, 2017 55.46 57.09 55.46 56.88 155,657 +1.10(+1.97%)
Feb 23, 2017 58.80 58.80 55.66 55.79 183,390 -2.85(-4.86%)
Feb 22, 2017 58.72 59.33 58.39 58.63 150,881 -0.16(-0.28%)
Feb 21, 2017 57.98 59.00 57.90 58.80 152,608 +0.85(+1.47%)
Feb 17, 2017 57.94 57.94 57.94 0 -0.04(-0.07%)
Feb 16, 2017 55.95 58.11 55.95 57.98 230,348 +1.87(+3.34%)
Feb 15, 2017 56.19 57.09 54.89 56.11 405,364 -0.16(-0.29%)
Feb 14, 2017 56.60 56.72 52.77 56.27 600,113 -0.69(-1.21%)
Feb 13, 2017 60.75 60.85 56.76 56.97 385,820 -3.66(-6.04%)
Feb 10, 2017 59.33 60.67 59.16 60.63 156,943 +1.51(+2.55%)
Feb 09, 2017 58.47 59.69 58.59 59.12 162,053 +0.65(+1.11%)
Feb 08, 2017 60.02 60.02 58.06 58.47 200,310 -1.67(-2.77%)
Feb 07, 2017 59.90 60.87 59.61 60.14 178,406 +0.57(+0.96%)
Feb 06, 2017 59.41 59.67 58.84 59.57 153,846 +0.24(+0.41%)
Feb 03, 2017 57.98 59.41 57.98 59.33 176,098 +1.71(+2.97%)
Feb 02, 2017 59.20 59.20 56.60 57.62 295,802 -1.79(-3.01%)
Feb 01, 2017 60.47 61.08 59.02 59.41 143,144 -0.61(-1.02%)
Jan 31, 2017 59.45 60.10 59.09 60.02 116,635 +0.24(+0.41%)
Jan 30, 2017 60.10 60.18 59.08 59.77 181,001 -0.85(-1.41%)
Jan 27, 2017 61.03 61.03 59.69 60.63 112,273 -0.41(-0.67%)
Jan 26, 2017 62.01 62.17 60.59 61.03 282,536 -0.57(-0.92%)
Jan 25, 2017 59.12 62.42 58.84 61.60 439,657 +3.13(+5.36%)
Jan 24, 2017 57.74 58.96 57.45 58.47 243,651 +0.90(+1.55%)
Jan 23, 2017 57.21 57.74 56.84 57.58 170,411 +0.45(+0.78%)
Jan 20, 2017 57.62 57.82 56.97 57.13 297,961 -0.20(-0.35%)
Jan 19, 2017 58.15 58.43 57.25 57.33 299,051 -0.73(-1.26%)
Jan 18, 2017 56.84 58.06 56.39 58.06 251,442 +1.22(+2.15%)
Jan 17, 2017 57.66 57.66 56.52 56.84 149,240 -0.69(-1.20%)
Jan 13, 2017 57.54 57.54 57.54 0 +0.45(+0.78%)
Jan 12, 2017 57.29 57.45 56.07 57.09 141,039 -0.16(-0.28%)
Jan 11, 2017 56.48 57.41 56.03 57.25 352,472 +0.81(+1.44%)
Jan 10, 2017 57.01 57.41 56.03 56.44 333,835 -0.57(-1.00%)
Jan 09, 2017 59.61 59.61 56.52 57.01 593,454 -2.64(-4.43%)
Jan 06, 2017 58.59 59.73 57.82 59.65 244,270 +1.26(+2.16%)
Jan 05, 2017 59.65 59.81 57.82 58.39 214,690 -1.46(-2.45%)
Jan 04, 2017 58.47 60.14 58.15 59.85 355,023 +2.69(+4.70%)
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.