Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 54.39 54.70 53.74 54.48 700,349 -0.26(-0.48%)
Feb 27, 2017 54.83 55.22 54.48 54.74 388,334 -0.26(-0.47%)
Feb 24, 2017 54.26 55.04 54.26 55.00 416,375 +0.32(+0.59%)
Feb 23, 2017 54.77 55.28 54.08 54.68 455,945 -0.04(-0.08%)
Feb 22, 2017 54.68 54.85 53.95 54.72 585,975 +0.04(+0.08%)
Feb 21, 2017 54.59 55.07 54.33 54.68 538,148 +0.09(+0.16%)
Feb 17, 2017 54.59 54.59 54.59 0 +0.13(+0.24%)
Feb 16, 2017 54.94 55.20 54.16 54.46 421,633 -0.52(-0.94%)
Feb 15, 2017 54.29 55.24 54.16 54.98 770,490 +0.73(+1.35%)
Feb 14, 2017 54.16 54.68 53.90 54.25 367,326 -0.04(-0.08%)
Feb 13, 2017 53.69 54.51 53.56 54.29 704,363 +0.78(+1.45%)
Feb 10, 2017 54.03 54.16 53.34 53.52 566,602 -0.17(-0.32%)
Feb 09, 2017 52.70 53.99 52.48 53.69 615,814 +1.21(+2.30%)
Feb 08, 2017 52.52 52.70 51.92 52.48 570,569 -0.22(-0.41%)
Feb 07, 2017 52.91 53.19 52.35 52.70 494,452 -0.13(-0.24%)
Feb 06, 2017 53.21 53.56 52.74 52.83 517,510 -0.52(-0.97%)
Feb 03, 2017 53.00 53.69 52.65 53.34 518,316 +0.65(+1.23%)
Feb 02, 2017 53.47 53.47 52.52 52.70 900,052 -0.78(-1.45%)
Feb 01, 2017 52.91 53.77 52.57 53.47 1,188,443 +0.65(+1.22%)
Jan 31, 2017 52.96 53.47 52.52 52.83 4,858,247 -0.34(-0.65%)
Jan 30, 2017 52.83 53.52 52.22 53.17 1,189,244 +0.09(+0.16%)
Jan 27, 2017 52.05 53.60 52.05 53.08 1,501,911 +0.95(+1.82%)
Jan 26, 2017 50.41 52.70 50.41 52.14 1,591,975 +0.22(+0.41%)
Jan 25, 2017 49.38 52.57 49.38 51.92 2,977,652 +4.31(+9.05%)
Jan 24, 2017 47.70 48.09 47.05 47.61 1,598,552 -0.04(-0.09%)
Jan 23, 2017 47.66 48.43 47.48 47.66 732,777 -0.39(-0.81%)
Jan 20, 2017 48.17 49.03 47.96 48.04 1,028,049 -0.13(-0.27%)
Jan 19, 2017 49.29 49.42 48.00 48.17 920,533 -1.03(-2.10%)
Jan 18, 2017 49.55 49.66 48.99 49.21 690,298 -0.09(-0.17%)
Jan 17, 2017 50.20 50.33 49.03 49.29 842,256 -1.03(-2.05%)
Jan 13, 2017 50.33 50.33 50.33 0 -0.39(-0.76%)
Jan 12, 2017 50.54 50.80 49.72 50.72 566,672 +0.00(+0.00%)
Jan 11, 2017 49.85 51.20 49.72 50.72 696,350 +0.69(+1.38%)
Jan 10, 2017 50.41 50.41 49.77 50.03 861,258 -0.17(-0.34%)
Jan 09, 2017 50.15 50.50 49.55 50.20 911,099 +0.00(+0.00%)
Jan 06, 2017 50.63 50.84 50.07 50.20 404,425 -0.22(-0.43%)
Jan 05, 2017 51.62 52.14 49.98 50.41 1,230,481 -1.25(-2.42%)
Jan 04, 2017 50.84 51.88 50.74 51.66 685,810 +0.99(+1.96%)
Jan 03, 2017 51.23 51.45 50.54 50.67 652,324 -0.30(-0.59%)
Dec 30, 2016 50.97 50.97 50.97 0 -0.13(-0.25%)
Dec 29, 2016 50.63 51.28 50.28 51.10 431,097 +0.73(+1.45%)
Dec 28, 2016 51.10 51.40 50.20 50.37 255,717 -0.78(-1.52%)
Dec 27, 2016 50.97 51.45 50.74 51.15 267,072 +0.13(+0.25%)
Dec 23, 2016 51.02 51.02 51.02 0 +0.69(+1.37%)
Dec 22, 2016 50.63 50.80 49.42 50.33 571,430 -0.39(-0.76%)
Dec 21, 2016 50.59 51.08 50.37 50.72 346,259 -0.04(-0.08%)
Dec 20, 2016 49.64 50.89 49.64 50.76 526,351 +1.16(+2.35%)
Dec 19, 2016 49.77 49.94 49.03 49.59 384,766 -0.22(-0.43%)
Dec 16, 2016 49.81 50.50 49.51 49.81 1,127,423 +0.22(+0.43%)
Dec 15, 2016 49.85 50.37 49.47 49.59 441,652 -0.04(-0.09%)
Dec 14, 2016 49.59 50.50 49.38 49.64 332,873 -0.09(-0.17%)
Dec 13, 2016 49.21 49.85 49.12 49.72 345,204 +0.65(+1.32%)
Dec 12, 2016 49.77 49.77 48.43 49.08 383,471 -0.99(-1.98%)
Dec 09, 2016 49.98 50.39 49.85 50.07 504,994 +0.30(+0.61%)
Dec 08, 2016 48.22 49.85 48.22 49.77 608,982 +1.42(+2.94%)
Dec 07, 2016 48.04 48.47 47.61 48.35 661,182 -0.04(-0.09%)
Dec 06, 2016 48.00 48.43 47.18 48.39 377,908 +0.65(+1.35%)
Dec 05, 2016 47.53 48.13 47.40 47.74 304,914 +0.69(+1.47%)
Dec 02, 2016 47.83 48.19 47.01 47.05 172,726 -0.60(-1.27%)
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.