Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 52.42 52.45 51.49 51.81 3,001,441 -0.54(-1.03%)
Apr 27, 2017 52.25 52.67 52.00 52.35 3,208,891 +0.10(+0.19%)
Apr 26, 2017 51.84 52.57 51.82 52.25 2,876,769 +0.48(+0.93%)
Apr 25, 2017 52.43 52.61 50.98 51.77 4,515,791 +0.62(+1.21%)
Apr 24, 2017 51.00 51.42 50.71 51.15 2,688,775 +0.51(+1.01%)
Apr 21, 2017 50.48 50.92 50.06 50.64 3,651,270 +0.11(+0.22%)
Apr 20, 2017 49.82 50.87 49.67 50.53 4,845,023 +1.15(+2.33%)
Apr 19, 2017 48.69 49.99 48.68 49.38 3,860,038 +0.86(+1.77%)
Apr 18, 2017 48.36 49.31 48.16 48.52 2,945,975 +0.16(+0.33%)
Apr 17, 2017 48.47 48.50 48.03 48.36 2,730,250 +0.09(+0.19%)
Apr 13, 2017 48.33 48.73 48.24 48.27 3,168,020 -0.09(-0.19%)
Apr 12, 2017 48.66 48.67 48.29 48.36 2,170,951 -0.29(-0.60%)
Apr 11, 2017 48.58 48.78 48.17 48.65 2,758,530 +0.10(+0.21%)
Apr 10, 2017 48.46 49.09 48.38 48.55 3,581,060 +0.33(+0.68%)
Apr 07, 2017 48.00 48.31 47.68 48.22 4,585,749 +0.23(+0.48%)
Apr 06, 2017 48.33 48.81 47.88 47.99 4,387,514 +0.02(+0.04%)
Apr 05, 2017 48.80 48.94 47.94 47.97 2,949,065 -0.68(-1.40%)
Apr 04, 2017 48.40 48.79 48.16 48.65 5,647,802 +0.12(+0.25%)
Apr 03, 2017 49.15 49.24 48.42 48.53 5,623,845 -0.62(-1.26%)
Mar 31, 2017 48.40 49.35 48.30 49.15 4,129,301 +0.56(+1.15%)
Mar 30, 2017 47.70 48.69 47.63 48.59 3,243,627 +0.82(+1.72%)
Mar 29, 2017 47.09 47.98 47.01 47.77 3,437,550 +0.80(+1.70%)
Mar 28, 2017 46.24 47.05 46.02 46.97 3,253,540 +0.77(+1.67%)
Mar 27, 2017 45.06 46.41 44.82 46.20 4,696,844 +1.35(+3.01%)
Mar 24, 2017 44.59 45.10 44.56 44.85 2,553,581 +0.23(+0.52%)
Mar 23, 2017 44.92 45.23 44.54 44.62 3,307,592 -0.40(-0.89%)
Mar 22, 2017 43.99 45.16 43.72 45.02 4,551,424 +0.96(+2.18%)
Mar 21, 2017 45.60 45.65 43.74 44.06 7,107,573 -1.49(-3.27%)
Mar 20, 2017 45.42 45.73 45.02 45.55 5,877,209 -0.19(-0.42%)
Mar 17, 2017 44.72 45.77 44.61 45.74 6,909,200 +1.24(+2.79%)
Mar 16, 2017 44.39 44.84 44.12 44.50 3,890,403 +0.09(+0.20%)
Mar 15, 2017 44.04 44.54 43.75 44.41 3,412,028 +0.04(+0.09%)
Mar 14, 2017 44.76 44.91 44.00 44.37 3,968,300 -0.48(-1.07%)
Mar 13, 2017 44.78 45.13 44.41 44.85 3,249,984 +0.05(+0.11%)
Mar 10, 2017 44.92 45.18 44.51 44.80 3,833,961 -0.04(-0.09%)
Mar 09, 2017 45.12 45.31 44.70 44.84 2,624,579 -0.26(-0.58%)
Mar 08, 2017 44.50 45.45 44.48 45.10 4,097,139 +0.55(+1.23%)
Mar 07, 2017 43.80 44.68 43.75 44.55 5,271,659 +0.66(+1.50%)
Mar 06, 2017 44.61 44.63 43.87 43.89 5,063,975 -0.76(-1.70%)
Mar 03, 2017 44.75 44.90 44.23 44.65 6,450,007 -0.20(-0.45%)
Mar 02, 2017 42.22 45.10 42.22 44.85 13,449,009 +2.71(+6.43%)
Mar 01, 2017 42.55 42.80 41.67 42.14 16,403,349 -1.99(-4.51%)
Feb 28, 2017 45.62 45.62 43.75 44.13 8,675,760 -2.02(-4.38%)
Feb 27, 2017 45.66 46.45 45.53 46.15 6,698,374 +0.59(+1.29%)
Feb 24, 2017 44.34 45.78 44.16 45.56 6,789,020 +1.25(+2.82%)
Feb 23, 2017 45.82 45.94 44.06 44.31 4,135,263 -1.41(-3.08%)
Feb 22, 2017 46.08 46.20 45.55 45.72 2,300,734 -0.26(-0.57%)
Feb 21, 2017 45.66 46.08 45.39 45.98 3,627,481 +0.74(+1.64%)
Feb 17, 2017 45.24 45.24 45.24 0 -0.13(-0.29%)
Feb 16, 2017 45.87 46.22 45.14 45.37 3,203,222 -0.55(-1.20%)
Feb 15, 2017 45.43 46.10 45.26 45.92 4,131,976 +0.63(+1.39%)
Feb 14, 2017 44.10 45.45 44.08 45.29 5,089,885 +1.32(+3.00%)
Feb 13, 2017 44.92 45.09 43.96 43.97 3,790,676 -0.71(-1.59%)
Feb 10, 2017 44.96 45.00 44.30 44.68 2,433,042 -0.05(-0.11%)
Feb 09, 2017 44.05 45.12 43.83 44.73 3,702,492 +0.86(+1.96%)
Feb 08, 2017 43.69 43.88 43.27 43.87 3,888,578 +0.34(+0.78%)
Feb 07, 2017 44.13 44.30 43.45 43.53 3,815,090 -0.43(-0.98%)
Feb 06, 2017 44.73 45.17 43.86 43.96 4,151,292 -0.77(-1.72%)
Feb 03, 2017 44.48 45.26 44.26 44.73 4,530,774 +0.42(+0.95%)
Feb 02, 2017 44.41 44.98 44.23 44.31 3,872,433 -0.19(-0.43%)
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.