Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 51.36 51.40 50.62 51.12 2,003,571 -0.21(-0.41%)
Apr 27, 2017 53.07 53.07 51.29 51.33 2,114,806 -1.64(-3.10%)
Apr 26, 2017 50.62 53.22 50.01 52.97 2,788,515 +2.70(+5.38%)
Apr 25, 2017 50.75 50.81 50.16 50.27 1,294,154 -0.28(-0.55%)
Apr 24, 2017 50.50 50.77 50.32 50.55 1,187,885 +0.28(+0.55%)
Apr 21, 2017 50.38 50.73 50.09 50.27 1,094,597 +0.35(+0.70%)
Apr 20, 2017 49.30 50.24 49.30 49.92 901,128 +0.70(+1.43%)
Apr 19, 2017 48.72 49.62 48.55 49.21 1,199,928 +0.54(+1.11%)
Apr 18, 2017 48.74 48.87 48.44 48.68 816,051 -0.15(-0.30%)
Apr 17, 2017 47.38 48.96 47.16 48.82 1,513,348 +1.46(+3.09%)
Apr 13, 2017 47.26 47.88 46.93 47.36 1,080,306 +0.33(+0.71%)
Apr 12, 2017 47.12 47.51 46.74 47.03 776,515 -0.15(-0.31%)
Apr 11, 2017 46.82 47.18 46.67 47.17 693,897 +0.26(+0.56%)
Apr 10, 2017 46.92 47.21 46.77 46.91 616,142 -0.06(-0.12%)
Apr 07, 2017 47.12 47.34 46.72 46.97 637,405 -0.18(-0.38%)
Apr 06, 2017 46.59 47.33 46.54 47.15 906,945 +0.13(+0.28%)
Apr 05, 2017 47.79 47.92 46.85 47.02 978,612 -0.60(-1.25%)
Apr 04, 2017 47.92 47.93 47.51 47.61 621,303 -0.50(-1.04%)
Apr 03, 2017 48.52 48.52 47.99 48.11 941,780 -0.46(-0.94%)
Mar 31, 2017 48.78 48.82 48.38 48.57 835,793 -0.17(-0.35%)
Mar 30, 2017 48.06 48.84 47.94 48.74 926,247 +0.96(+2.02%)
Mar 29, 2017 47.60 47.83 47.17 47.78 505,265 +0.19(+0.39%)
Mar 28, 2017 47.83 48.05 47.32 47.59 501,353 -0.19(-0.39%)
Mar 27, 2017 47.57 47.86 47.09 47.78 519,629 -0.07(-0.15%)
Mar 24, 2017 47.35 48.20 47.26 47.85 699,580 +0.78(+1.67%)
Mar 23, 2017 46.98 47.21 46.81 47.07 569,599 +0.06(+0.12%)
Mar 22, 2017 47.19 47.19 46.58 47.01 596,076 -0.15(-0.31%)
Mar 21, 2017 47.88 47.99 47.03 47.16 920,338 -0.62(-1.30%)
Mar 20, 2017 48.48 48.50 47.53 47.78 504,706 -0.70(-1.45%)
Mar 17, 2017 48.01 48.48 47.88 48.48 779,235 +0.36(+0.75%)
Mar 16, 2017 48.20 48.23 47.73 48.12 385,823 -0.08(-0.17%)
Mar 15, 2017 48.19 48.32 47.93 48.20 394,370 +0.08(+0.17%)
Mar 14, 2017 48.27 48.46 47.94 48.12 416,991 -0.23(-0.47%)
Mar 13, 2017 48.91 49.45 48.31 48.35 883,230 -0.39(-0.80%)
Mar 10, 2017 48.55 48.86 48.37 48.74 448,315 +0.33(+0.67%)
Mar 09, 2017 48.46 48.68 48.22 48.41 498,686 +0.07(+0.15%)
Mar 08, 2017 48.51 48.78 48.11 48.34 572,777 +0.07(+0.14%)
Mar 07, 2017 48.69 48.96 48.25 48.28 663,972 -0.58(-1.19%)
Mar 06, 2017 48.18 48.98 47.90 48.86 1,256,047 +0.56(+1.17%)
Mar 03, 2017 48.81 48.81 47.91 48.29 1,995,403 -0.51(-1.05%)
Mar 02, 2017 48.70 49.12 48.43 48.81 737,038 -0.06(-0.12%)
Mar 01, 2017 49.96 49.97 48.59 48.86 1,300,865 -0.62(-1.25%)
Feb 28, 2017 49.01 49.78 48.98 49.48 1,371,675 +0.49(+1.00%)
Feb 27, 2017 47.89 49.12 47.70 48.99 1,770,190 +1.07(+2.23%)
Feb 24, 2017 47.91 48.02 46.76 47.92 1,673,213 -0.02(-0.03%)
Feb 23, 2017 48.21 48.28 47.50 47.94 1,408,042 +0.23(+0.47%)
Feb 22, 2017 50.07 50.58 47.37 47.71 2,230,537 -1.68(-3.40%)
Feb 21, 2017 49.79 49.88 49.29 49.39 1,281,237 -0.40(-0.79%)
Feb 17, 2017 49.79 49.79 49.79 0 -0.11(-0.23%)
Feb 16, 2017 50.03 50.14 49.72 49.90 828,085 +0.12(+0.24%)
Feb 15, 2017 48.96 49.85 48.94 49.78 747,569 +0.59(+1.20%)
Feb 14, 2017 48.64 49.23 48.48 49.19 1,337,971 +0.50(+1.03%)
Feb 13, 2017 49.05 49.28 48.51 48.69 496,379 -0.17(-0.35%)
Feb 10, 2017 48.88 49.10 48.68 48.86 515,614 +0.02(+0.03%)
Feb 09, 2017 49.24 49.62 48.70 48.85 729,864 -0.26(-0.53%)
Feb 08, 2017 48.55 50.10 48.31 49.10 2,237,580 +0.77(+1.59%)
Feb 07, 2017 48.79 49.00 48.24 48.34 1,138,403 -0.58(-1.19%)
Feb 06, 2017 48.89 49.12 48.72 48.92 1,576,608 -0.10(-0.20%)
Feb 03, 2017 48.93 49.09 48.65 49.01 456,455 +0.14(+0.28%)
Feb 02, 2017 48.91 49.05 48.59 48.88 888,424 +0.14(+0.28%)
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.