Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 58.06 58.96 57.87 58.30 287,587 +0.29(+0.49%)
Mar 30, 2017 57.92 58.54 57.87 58.01 87,219 +0.10(+0.16%)
Mar 29, 2017 57.58 58.20 57.54 57.92 113,940 +0.24(+0.41%)
Mar 28, 2017 57.11 57.92 56.54 57.68 218,091 +0.48(+0.83%)
Mar 27, 2017 56.87 57.58 56.25 57.20 162,379 -0.24(-0.41%)
Mar 24, 2017 57.92 58.32 57.16 57.44 144,496 -0.38(-0.66%)
Mar 23, 2017 57.73 58.30 57.11 57.82 210,171 -0.29(-0.49%)
Mar 22, 2017 58.35 59.04 57.44 58.11 172,362 -0.43(-0.73%)
Mar 21, 2017 59.54 59.54 58.30 58.54 154,241 -0.86(-1.44%)
Mar 20, 2017 59.96 60.11 59.35 59.39 132,887 -0.52(-0.87%)
Mar 17, 2017 59.58 60.11 59.54 59.92 302,632 +0.24(+0.40%)
Mar 16, 2017 60.44 60.87 59.54 59.68 181,186 -0.43(-0.71%)
Mar 15, 2017 59.58 60.30 59.01 60.11 112,442 +1.05(+1.77%)
Mar 14, 2017 59.30 59.58 58.73 59.06 72,291 -0.48(-0.80%)
Mar 13, 2017 59.63 60.58 59.44 59.54 149,074 -0.05(-0.08%)
Mar 10, 2017 59.73 59.87 58.92 59.58 118,586 +0.26(+0.44%)
Mar 09, 2017 60.68 60.92 59.06 59.32 146,667 -1.50(-2.46%)
Mar 08, 2017 60.68 61.68 60.58 60.82 155,547 +0.19(+0.31%)
Mar 07, 2017 60.63 61.11 60.39 60.63 177,832 -0.14(-0.23%)
Mar 06, 2017 61.34 61.49 60.73 60.77 131,408 -0.67(-1.08%)
Mar 03, 2017 60.92 61.73 60.87 61.44 160,847 +0.43(+0.70%)
Mar 02, 2017 60.34 61.96 60.06 61.01 278,489 +0.57(+0.94%)
Mar 01, 2017 60.39 61.44 59.92 60.44 532,640 +0.95(+1.60%)
Feb 28, 2017 59.01 60.87 58.20 59.49 713,579 +2.43(+4.25%)
Feb 27, 2017 56.82 57.20 56.20 57.06 349,196 +0.00(+0.00%)
Feb 24, 2017 56.49 57.11 56.44 57.06 139,701 +0.07(+0.13%)
Feb 23, 2017 56.47 56.99 55.99 56.99 201,018 +0.71(+1.27%)
Feb 22, 2017 55.85 56.61 55.85 56.28 151,391 +0.14(+0.25%)
Feb 21, 2017 56.51 56.80 55.37 56.13 270,082 -0.29(-0.51%)
Feb 17, 2017 56.42 56.42 56.42 0 +0.48(+0.85%)
Feb 16, 2017 55.90 56.23 55.23 55.94 136,851 +0.14(+0.26%)
Feb 15, 2017 54.61 55.85 54.61 55.80 137,834 +0.95(+1.73%)
Feb 14, 2017 54.76 54.95 54.23 54.85 115,210 +0.00(+0.00%)
Feb 13, 2017 55.37 55.73 54.66 54.85 74,969 -0.38(-0.69%)
Feb 10, 2017 54.33 55.42 54.09 55.23 150,305 +0.90(+1.66%)
Feb 09, 2017 54.09 54.57 53.57 54.33 133,936 +0.38(+0.70%)
Feb 08, 2017 54.23 54.23 53.04 53.95 133,879 -0.48(-0.87%)
Feb 07, 2017 54.23 54.52 53.66 54.42 233,520 +0.29(+0.53%)
Feb 06, 2017 54.23 54.76 53.81 54.14 170,631 +0.24(+0.44%)
Feb 03, 2017 53.47 54.04 52.76 53.90 140,698 +0.95(+1.80%)
Feb 02, 2017 52.33 53.00 51.81 52.95 145,276 +0.67(+1.27%)
Feb 01, 2017 53.00 53.00 51.73 52.28 282,383 -0.48(-0.90%)
Jan 31, 2017 52.57 52.95 52.28 52.76 174,510 -0.05(-0.09%)
Jan 30, 2017 53.47 53.47 52.28 52.81 222,159 -1.00(-1.86%)
Jan 27, 2017 53.47 53.88 52.71 53.81 225,901 +0.24(+0.44%)
Jan 26, 2017 53.90 54.28 53.47 53.57 147,853 -0.52(-0.97%)
Jan 25, 2017 54.33 54.33 53.52 54.09 147,491 +0.05(+0.09%)
Jan 24, 2017 54.19 54.66 53.81 54.04 201,046 -0.10(-0.18%)
Jan 23, 2017 53.71 54.14 53.71 54.14 132,269 +0.19(+0.35%)
Jan 20, 2017 54.33 54.33 53.57 53.95 169,733 +0.00(+0.00%)
Jan 19, 2017 54.52 55.04 53.57 53.95 134,313 -0.71(-1.30%)
Jan 18, 2017 54.52 54.95 54.19 54.66 150,363 +0.24(+0.44%)
Jan 17, 2017 54.76 54.76 53.95 54.42 171,672 -0.48(-0.87%)
Jan 13, 2017 54.90 54.90 54.90 0 +0.10(+0.17%)
Jan 12, 2017 54.95 55.14 52.90 54.80 327,150 -0.33(-0.60%)
Jan 11, 2017 54.09 55.14 53.71 55.14 502,673 +0.81(+1.49%)
Jan 10, 2017 54.99 55.85 54.04 54.33 286,293 -0.76(-1.38%)
Jan 09, 2017 55.23 55.52 54.57 55.09 125,953 -0.33(-0.60%)
Jan 06, 2017 55.99 56.18 54.99 55.42 115,666 -0.62(-1.10%)
Jan 05, 2017 56.32 56.59 55.66 56.04 168,540 -0.33(-0.59%)
Jan 04, 2017 55.14 56.80 55.14 56.37 285,012 +1.47(+2.68%)
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.