Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 54.00 54.11 52.35 52.39 134,054 -1.70(-3.14%)
Feb 27, 2017 53.29 54.09 52.71 54.09 174,800 +0.85(+1.59%)
Feb 24, 2017 51.95 53.24 51.81 53.24 108,414 +0.80(+1.53%)
Feb 23, 2017 53.51 53.51 52.17 52.44 73,579 -0.94(-1.76%)
Feb 22, 2017 53.29 53.52 52.97 53.38 51,859 -0.13(-0.25%)
Feb 21, 2017 52.53 53.55 52.44 53.51 83,717 +1.03(+1.96%)
Feb 17, 2017 52.48 52.48 52.48 0 -0.27(-0.51%)
Feb 16, 2017 52.71 52.79 52.04 52.75 119,599 +0.13(+0.25%)
Feb 15, 2017 52.62 53.06 52.48 52.62 132,906 -0.04(-0.08%)
Feb 14, 2017 52.71 52.93 52.21 52.66 132,023 -0.40(-0.76%)
Feb 13, 2017 52.44 53.15 52.44 53.06 96,693 +0.94(+1.80%)
Feb 10, 2017 52.17 52.53 51.14 52.12 191,917 +0.13(+0.26%)
Feb 09, 2017 51.90 51.99 51.23 51.99 420,114 +0.18(+0.34%)
Feb 08, 2017 52.26 52.35 51.32 51.81 112,300 -0.67(-1.28%)
Feb 07, 2017 52.84 53.55 51.95 52.48 160,664 -0.13(-0.25%)
Feb 06, 2017 52.88 53.15 52.26 52.62 72,687 -0.36(-0.67%)
Feb 03, 2017 52.62 53.29 52.26 52.97 89,716 +0.89(+1.72%)
Feb 02, 2017 52.79 53.15 51.99 52.08 230,336 -0.92(-1.74%)
Feb 01, 2017 53.31 54.07 52.73 53.00 117,923 -0.04(-0.08%)
Jan 31, 2017 53.00 53.13 52.38 53.04 147,733 +0.04(+0.08%)
Jan 30, 2017 52.96 53.49 52.42 53.00 150,953 -0.53(-1.00%)
Jan 27, 2017 53.80 54.00 53.22 53.53 82,435 -0.04(-0.08%)
Jan 26, 2017 53.85 54.11 53.45 53.58 103,400 -0.27(-0.50%)
Jan 25, 2017 53.62 54.20 53.53 53.85 102,105 +0.89(+1.68%)
Jan 24, 2017 52.51 53.27 52.51 52.96 185,065 +0.76(+1.45%)
Jan 23, 2017 52.33 52.78 51.89 52.20 138,897 -0.09(-0.17%)
Jan 20, 2017 51.89 52.64 51.89 52.29 164,583 +0.76(+1.47%)
Jan 19, 2017 52.47 53.04 51.26 51.53 252,086 -0.80(-1.53%)
Jan 18, 2017 51.93 52.42 51.49 52.33 216,081 +0.62(+1.21%)
Jan 17, 2017 53.18 53.27 51.58 51.71 172,663 -1.56(-2.93%)
Jan 13, 2017 53.27 53.27 53.27 0 +0.00(+0.00%)
Jan 12, 2017 53.76 53.76 52.15 53.27 164,840 -0.45(-0.83%)
Jan 11, 2017 52.87 53.76 52.24 53.71 257,614 +1.02(+1.94%)
Jan 10, 2017 52.82 53.45 51.17 52.69 291,711 +1.60(+3.14%)
Jan 09, 2017 52.87 52.96 50.91 51.09 476,013 -2.23(-4.18%)
Jan 06, 2017 53.45 55.54 51.71 53.31 661,192 -4.28(-7.42%)
Jan 05, 2017 58.30 58.63 57.01 57.59 233,406 -0.94(-1.60%)
Jan 04, 2017 57.72 58.66 57.59 58.52 134,703 +1.16(+2.02%)
Jan 03, 2017 57.77 57.77 56.88 57.37 191,598 +0.45(+0.78%)
Dec 30, 2016 56.92 56.92 56.92 0 -0.53(-0.93%)
Dec 29, 2016 57.41 57.94 56.74 57.45 62,406 +0.27(+0.47%)
Dec 28, 2016 58.57 58.57 57.05 57.19 56,499 -1.11(-1.91%)
Dec 27, 2016 57.72 58.70 56.61 58.30 84,101 +0.76(+1.32%)
Dec 23, 2016 57.54 57.54 57.54 0 +0.13(+0.23%)
Dec 22, 2016 57.81 58.03 56.88 57.41 71,995 -0.45(-0.77%)
Dec 21, 2016 58.08 58.66 57.81 57.85 141,905 -0.40(-0.69%)
Dec 20, 2016 57.68 58.26 56.70 58.26 92,085 +0.89(+1.55%)
Dec 19, 2016 57.77 57.90 56.65 57.37 140,862 +0.00(+0.00%)
Dec 16, 2016 58.17 58.46 56.96 57.37 552,092 -0.59(-1.01%)
Dec 15, 2016 57.01 58.66 56.83 57.95 233,052 +1.17(+2.05%)
Dec 14, 2016 57.77 58.12 56.52 56.79 99,875 -1.07(-1.85%)
Dec 13, 2016 57.59 57.90 56.56 57.85 120,467 +0.71(+1.25%)
Dec 12, 2016 56.88 57.50 56.78 57.14 158,397 +0.18(+0.31%)
Dec 09, 2016 56.03 57.05 55.14 56.96 216,982 +0.71(+1.27%)
Dec 08, 2016 57.54 58.70 54.38 56.25 500,737 -3.95(-6.57%)
Dec 07, 2016 59.19 60.30 58.88 60.21 133,067 +1.15(+1.95%)
Dec 06, 2016 58.30 59.28 57.81 59.06 154,994 +0.98(+1.69%)
Dec 05, 2016 58.08 59.06 57.68 58.08 170,474 +0.67(+1.16%)
Dec 02, 2016 57.90 58.34 56.96 57.41 94,276 -0.27(-0.46%)
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.