Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 45.02 45.49 44.81 44.93 1,873,890 -1.02(-2.22%)
Apr 27, 2017 45.75 46.24 45.16 45.95 3,182,803 -4.24(-8.45%)
Apr 26, 2017 49.80 50.47 49.72 50.19 1,011,073 +0.44(+0.88%)
Apr 25, 2017 49.86 49.99 49.65 49.75 819,709 +0.04(+0.08%)
Apr 24, 2017 49.93 49.94 49.44 49.71 435,280 +0.38(+0.77%)
Apr 21, 2017 48.99 49.50 48.87 49.33 453,551 +0.34(+0.69%)
Apr 20, 2017 49.05 49.20 48.78 48.99 715,353 +0.16(+0.33%)
Apr 19, 2017 48.46 48.90 48.41 48.83 571,155 +0.23(+0.47%)
Apr 18, 2017 48.32 48.74 48.32 48.60 539,001 +0.18(+0.37%)
Apr 17, 2017 48.06 48.42 47.97 48.42 377,972 +0.63(+1.32%)
Apr 13, 2017 48.24 48.43 47.78 47.79 502,429 -0.50(-1.04%)
Apr 12, 2017 48.29 48.58 48.00 48.29 450,627 -0.15(-0.31%)
Apr 11, 2017 48.02 48.44 48.00 48.44 443,683 +0.24(+0.50%)
Apr 10, 2017 48.15 48.47 48.05 48.20 328,210 +0.05(+0.10%)
Apr 07, 2017 48.16 48.56 47.89 48.15 404,624 -0.10(-0.21%)
Apr 06, 2017 48.22 48.29 47.92 48.25 494,213 +0.11(+0.23%)
Apr 05, 2017 48.79 48.79 48.03 48.14 761,932 -0.54(-1.11%)
Apr 04, 2017 48.78 48.87 48.54 48.68 557,657 -0.14(-0.29%)
Apr 03, 2017 48.94 49.16 48.52 48.82 614,217 -0.04(-0.08%)
Mar 31, 2017 48.91 49.06 48.79 48.86 597,214 -0.03(-0.06%)
Mar 30, 2017 48.95 49.05 48.68 48.89 525,254 -0.09(-0.18%)
Mar 29, 2017 48.88 49.13 48.67 48.98 585,214 +0.02(+0.04%)
Mar 28, 2017 48.65 49.20 48.42 48.96 385,038 +0.26(+0.53%)
Mar 27, 2017 48.18 48.72 48.12 48.70 395,692 -0.05(-0.10%)
Mar 24, 2017 49.27 49.27 48.52 48.75 314,622 -0.40(-0.81%)
Mar 23, 2017 48.92 49.56 48.85 49.15 378,767 +0.22(+0.45%)
Mar 22, 2017 48.69 49.00 48.41 48.93 281,966 +0.22(+0.45%)
Mar 21, 2017 49.50 49.66 48.67 48.71 407,202 -0.77(-1.56%)
Mar 20, 2017 49.24 49.57 49.17 49.48 355,685 +0.26(+0.53%)
Mar 17, 2017 49.29 49.40 49.07 49.22 777,511 +0.00(+0.00%)
Mar 16, 2017 49.57 49.64 49.03 49.22 493,781 -0.32(-0.65%)
Mar 15, 2017 49.29 49.74 49.07 49.54 445,793 +0.47(+0.96%)
Mar 14, 2017 49.14 49.46 49.03 49.07 347,359 -0.28(-0.57%)
Mar 13, 2017 49.37 49.51 49.10 49.35 622,434 +0.03(+0.06%)
Mar 10, 2017 49.12 49.35 49.09 49.32 568,042 +0.45(+0.92%)
Mar 09, 2017 48.74 48.91 48.42 48.87 630,091 +0.31(+0.64%)
Mar 08, 2017 48.34 48.72 48.28 48.56 494,803 +0.28(+0.58%)
Mar 07, 2017 48.62 48.94 48.26 48.28 495,882 -0.49(-1.00%)
Mar 06, 2017 49.31 49.39 48.65 48.77 373,582 -0.65(-1.32%)
Mar 03, 2017 49.20 49.52 49.02 49.42 382,791 +0.07(+0.14%)
Mar 02, 2017 49.93 49.99 49.29 49.35 389,525 -0.69(-1.38%)
Mar 01, 2017 50.00 50.29 49.64 50.04 669,005 +0.47(+0.95%)
Feb 28, 2017 49.55 49.72 49.41 49.57 754,503 -0.10(-0.20%)
Feb 27, 2017 49.34 49.76 49.27 49.67 680,668 +0.32(+0.65%)
Feb 24, 2017 49.50 49.66 49.29 49.35 625,808 -0.38(-0.76%)
Feb 23, 2017 49.29 49.93 49.29 49.73 775,275 +0.64(+1.30%)
Feb 22, 2017 49.03 49.20 48.61 49.09 559,571 -0.09(-0.18%)
Feb 21, 2017 48.61 49.30 48.61 49.18 736,591 +0.56(+1.15%)
Feb 17, 2017 48.62 48.62 48.62 0 -0.30(-0.61%)
Feb 16, 2017 48.92 49.25 48.66 48.92 644,568 -0.17(-0.35%)
Feb 15, 2017 48.78 49.34 48.68 49.09 642,803 +0.33(+0.68%)
Feb 14, 2017 48.56 48.86 48.50 48.76 428,492 +0.02(+0.04%)
Feb 13, 2017 48.83 48.99 48.45 48.74 597,089 +0.16(+0.33%)
Feb 10, 2017 48.86 48.88 48.21 48.58 1,234,603 -0.01(-0.02%)
Feb 09, 2017 48.61 48.61 48.23 48.59 1,169,632 -0.10(-0.21%)
Feb 08, 2017 48.62 49.13 48.54 48.69 630,453 -0.06(-0.12%)
Feb 07, 2017 48.52 48.87 48.45 48.75 772,642 +0.22(+0.45%)
Feb 06, 2017 48.44 49.07 48.38 48.53 1,048,678 -0.31(-0.63%)
Feb 03, 2017 48.89 49.00 48.57 48.84 859,627 +0.05(+0.10%)
Feb 02, 2017 48.66 48.92 48.54 48.79 1,053,249 +0.09(+0.18%)
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.