Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 54.22 55.10 54.14 54.97 4,461,281 +0.84(+1.55%)
Mar 30, 2017 55.79 55.79 53.81 54.13 5,991,583 -2.07(-3.68%)
Mar 29, 2017 55.49 56.27 55.36 56.20 3,284,766 +0.88(+1.59%)
Mar 28, 2017 54.68 55.69 54.54 55.32 4,599,310 +0.63(+1.15%)
Mar 27, 2017 53.64 54.88 53.53 54.69 4,221,503 +0.63(+1.17%)
Mar 24, 2017 53.92 54.24 53.71 54.06 4,198,461 +0.19(+0.35%)
Mar 23, 2017 53.65 54.26 53.48 53.87 4,528,029 +0.78(+1.47%)
Mar 22, 2017 52.75 53.14 52.45 53.09 3,457,625 +0.04(+0.08%)
Mar 21, 2017 53.84 53.89 52.28 53.05 5,345,608 -0.82(-1.52%)
Mar 20, 2017 54.03 54.31 53.53 53.87 5,022,947 -0.08(-0.15%)
Mar 17, 2017 54.32 54.52 53.95 53.95 8,198,478 -0.20(-0.37%)
Mar 16, 2017 53.83 54.36 53.72 54.15 3,076,769 +0.27(+0.50%)
Mar 15, 2017 52.96 54.04 52.96 53.88 4,021,963 +0.62(+1.16%)
Mar 14, 2017 53.06 53.62 53.06 53.26 2,994,533 +0.16(+0.30%)
Mar 13, 2017 53.10 53.36 52.68 53.10 3,247,894 +0.17(+0.32%)
Mar 10, 2017 52.84 53.11 52.77 52.93 2,401,326 +0.27(+0.51%)
Mar 09, 2017 52.74 52.97 52.39 52.66 2,160,520 -0.15(-0.28%)
Mar 08, 2017 52.56 53.00 52.20 52.81 2,251,094 +0.19(+0.36%)
Mar 07, 2017 52.53 52.94 52.30 52.62 2,984,349 -0.39(-0.74%)
Mar 06, 2017 52.62 53.20 52.55 53.01 2,930,114 +0.42(+0.80%)
Mar 03, 2017 53.68 53.78 52.49 52.59 4,365,010 -0.75(-1.41%)
Mar 02, 2017 53.20 53.38 52.72 53.34 3,909,529 +0.51(+0.97%)
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.