Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 53.04 53.21 52.56 52.84 8,600,463 -0.49(-0.92%)
Feb 27, 2017 53.30 53.46 53.02 53.33 4,732,810 -0.16(-0.29%)
Feb 24, 2017 53.06 54.01 52.76 53.49 10,475,311 +0.43(+0.82%)
Feb 23, 2017 53.72 53.99 52.95 53.06 13,320,985 -0.79(-1.46%)
Feb 22, 2017 53.14 53.97 53.03 53.84 11,804,704 +0.81(+1.53%)
Feb 21, 2017 52.12 53.11 51.96 53.03 11,849,573 +0.56(+1.07%)
Feb 17, 2017 52.47 52.47 52.47 0 +0.43(+0.82%)
Feb 16, 2017 52.59 52.62 51.86 52.04 9,057,927 -0.32(-0.62%)
Feb 15, 2017 52.04 52.47 51.97 52.36 7,195,176 +0.18(+0.34%)
Feb 14, 2017 51.70 52.41 51.62 52.19 9,617,512 +0.33(+0.64%)
Feb 13, 2017 51.93 52.07 51.54 51.86 8,306,809 -0.12(-0.23%)
Feb 10, 2017 51.43 52.21 51.43 51.98 16,196,122 +0.84(+1.65%)
Feb 09, 2017 49.81 51.49 49.86 51.13 15,516,652 +1.32(+2.65%)
Feb 08, 2017 48.76 49.87 48.72 49.81 10,038,282 +0.99(+2.03%)
Feb 07, 2017 49.06 49.26 48.69 48.82 6,972,847 +0.01(+0.02%)
Feb 06, 2017 48.16 48.81 48.12 48.81 7,955,351 +0.41(+0.84%)
Feb 03, 2017 48.65 48.82 48.31 48.41 9,573,148 -0.41(-0.83%)
Feb 02, 2017 49.00 49.01 48.52 48.81 8,514,108 -0.20(-0.41%)
Feb 01, 2017 48.98 49.24 48.64 49.02 9,526,503 +0.11(+0.23%)
Jan 31, 2017 47.78 48.91 47.73 48.91 13,287,556 -0.17(-0.34%)
Jan 30, 2017 48.80 49.20 48.45 49.07 10,568,067 -0.10(-0.21%)
Jan 27, 2017 49.63 50.00 49.03 49.17 7,963,217 -0.43(-0.86%)
Jan 26, 2017 50.02 50.03 49.33 49.60 6,708,184 -0.19(-0.39%)
Jan 25, 2017 49.67 50.03 49.64 49.79 7,204,141 +0.38(+0.77%)
Jan 24, 2017 49.02 49.53 48.99 49.41 6,785,451 +0.19(+0.39%)
Jan 23, 2017 49.02 49.24 48.74 49.22 7,527,584 +0.04(+0.08%)
Jan 20, 2017 49.20 49.32 48.93 49.18 8,502,987 +0.25(+0.51%)
Jan 19, 2017 49.78 49.87 48.90 48.93 8,999,533 -0.31(-0.64%)
Jan 18, 2017 49.79 49.81 48.87 49.25 7,292,615 -0.35(-0.71%)
Jan 17, 2017 49.37 49.88 49.01 49.60 10,695,713 +0.67(+1.38%)
Jan 13, 2017 48.92 48.92 48.92 0 +0.48(+0.99%)
Jan 12, 2017 48.55 48.71 48.22 48.44 7,970,384 -0.27(-0.55%)
Jan 11, 2017 49.11 49.27 48.69 48.71 8,878,604 -0.39(-0.79%)
Jan 10, 2017 49.51 49.67 49.10 49.10 8,698,304 -0.25(-0.51%)
Jan 09, 2017 49.89 49.91 49.20 49.35 9,556,544 -0.49(-0.98%)
Jan 06, 2017 49.08 50.01 48.98 49.84 13,555,859 +0.79(+1.60%)
Jan 05, 2017 48.92 49.09 48.48 49.05 9,391,143 -0.01(-0.02%)
Jan 04, 2017 48.29 49.32 48.16 49.06 14,871,376 +1.01(+2.10%)
Jan 03, 2017 48.06 48.54 47.86 48.06 14,372,504 +1.06(+2.26%)
Dec 30, 2016 46.99 46.99 46.99 0 -0.21(-0.45%)
Dec 29, 2016 47.15 47.37 47.05 47.21 5,062,022 +0.04(+0.08%)
Dec 28, 2016 47.44 47.61 47.03 47.17 6,833,134 -0.25(-0.53%)
Dec 27, 2016 47.89 48.31 47.33 47.42 8,841,093 -0.57(-1.19%)
Dec 23, 2016 47.99 47.99 47.99 0 -0.21(-0.44%)
Dec 22, 2016 48.81 49.00 48.10 48.20 12,762,373 -0.15(-0.31%)
Dec 21, 2016 48.91 49.32 47.66 48.35 25,129,980 +0.47(+0.98%)
Dec 20, 2016 47.21 48.06 46.92 47.88 17,045,600 +0.87(+1.85%)
Dec 19, 2016 47.07 47.48 46.67 47.01 10,220,245 -0.06(-0.14%)
Dec 16, 2016 47.70 47.73 46.84 47.08 15,126,864 -0.34(-0.72%)
Dec 15, 2016 48.07 48.07 47.23 47.42 10,348,825 -0.46(-0.97%)
Dec 14, 2016 48.30 48.39 47.70 47.88 8,655,185 -0.47(-0.98%)
Dec 13, 2016 47.92 49.20 47.92 48.35 12,256,457 +0.70(+1.47%)
Dec 12, 2016 47.61 47.98 47.09 47.65 12,395,195 -0.17(-0.35%)
Dec 09, 2016 47.85 48.05 47.61 47.82 6,349,163 +0.16(+0.33%)
Dec 08, 2016 48.21 48.51 47.57 47.66 10,015,087 -0.51(-1.06%)
Dec 07, 2016 46.96 48.31 46.78 48.17 11,250,860 +1.41(+3.03%)
Dec 06, 2016 46.99 47.24 46.47 46.75 13,505,080 -1.18(-2.47%)
Dec 05, 2016 46.96 48.32 46.87 47.94 13,013,067 +1.28(+2.75%)
Dec 02, 2016 46.47 46.85 46.32 46.65 7,499,456 -0.18(-0.38%)
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.