Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 46.67 47.00 44.88 45.84 1,599,024 -0.76(-1.63%)
Apr 27, 2017 48.75 49.00 46.53 46.60 1,734,041 -1.48(-3.08%)
Apr 26, 2017 54.02 54.37 47.96 48.08 3,513,029 -6.05(-11.18%)
Apr 25, 2017 54.27 52.00 54.13 1,600,715 +0.96(+1.81%)
Apr 24, 2017 52.80 54.05 52.51 53.17 752,776 +1.15(+2.21%)
Apr 21, 2017 53.75 53.94 52.01 52.02 832,947 -1.54(-2.88%)
Apr 20, 2017 52.18 53.76 51.91 53.56 977,150 +1.41(+2.70%)
Apr 19, 2017 52.71 53.23 51.69 52.15 1,575,416 -0.55(-1.04%)
Apr 18, 2017 53.75 54.23 52.57 52.70 1,220,160 -1.60(-2.95%)
Apr 17, 2017 54.17 55.21 54.01 54.30 681,274 +0.23(+0.43%)
Apr 13, 2017 55.32 56.38 54.00 54.07 1,263,647 +0.18(+0.33%)
Apr 12, 2017 54.43 54.75 53.25 53.89 861,558 -0.72(-1.32%)
Apr 11, 2017 54.87 55.50 54.00 54.61 743,371 -0.61(-1.10%)
Apr 10, 2017 55.80 56.30 54.65 55.22 729,775 -0.78(-1.39%)
Apr 07, 2017 57.17 57.78 55.75 56.00 972,599 -1.03(-1.81%)
Apr 06, 2017 56.36 57.60 56.03 57.03 655,526 +0.37(+0.65%)
Apr 05, 2017 58.39 59.40 55.55 56.66 1,586,343 -2.08(-3.54%)
Apr 04, 2017 59.46 59.90 57.87 58.74 1,238,274 -0.91(-1.53%)
Apr 03, 2017 59.02 61.15 57.76 59.65 2,256,336 +1.03(+1.76%)
Mar 31, 2017 58.08 60.10 57.57 58.62 1,929,434 +0.76(+1.31%)
Mar 30, 2017 57.35 58.31 56.67 57.86 758,800 +0.17(+0.29%)
Mar 29, 2017 56.66 58.85 56.66 57.69 1,657,684 +1.07(+1.89%)
Mar 28, 2017 56.97 57.95 56.00 56.62 844,716 -0.66(-1.15%)
Mar 27, 2017 56.53 58.18 55.07 57.28 1,296,025 +0.59(+1.04%)
Mar 24, 2017 56.10 59.38 55.89 56.69 1,758,394 +0.68(+1.21%)
Mar 23, 2017 58.88 58.88 55.69 56.01 1,647,014 -2.89(-4.91%)
Mar 22, 2017 53.21 59.00 52.86 58.90 2,236,393 +5.40(+10.09%)
Mar 21, 2017 53.88 56.02 53.01 53.50 1,967,489 -0.59(-1.09%)
Mar 20, 2017 55.03 55.68 53.52 54.09 1,102,259 -0.93(-1.69%)
Mar 17, 2017 52.81 55.47 52.30 55.02 2,138,328 +2.83(+5.42%)
Mar 16, 2017 51.42 54.09 51.08 52.19 1,792,829 +0.53(+1.03%)
Mar 15, 2017 50.80 51.73 50.56 51.66 1,576,194 +0.49(+0.96%)
Mar 14, 2017 50.80 51.50 50.49 51.17 688,095 +0.02(+0.04%)
Mar 13, 2017 50.43 51.51 50.39 51.15 634,015 +0.59(+1.17%)
Mar 10, 2017 51.46 52.24 50.37 50.56 1,705,110 -2.07(-3.93%)
Mar 09, 2017 50.59 52.98 50.50 52.63 1,229,905 +1.85(+3.64%)
Mar 08, 2017 51.75 51.99 49.65 50.78 1,244,983 -1.04(-2.01%)
Mar 07, 2017 52.55 53.65 51.57 51.82 959,680 -0.96(-1.82%)
Mar 06, 2017 53.00 53.44 52.28 52.78 1,010,524 -0.42(-0.79%)
Mar 03, 2017 51.41 53.63 50.88 53.20 1,451,914 +1.90(+3.70%)
Mar 02, 2017 51.60 52.31 50.63 51.30 1,780,859 -0.85(-1.63%)
Mar 01, 2017 52.51 52.99 50.52 52.15 1,696,213 +0.20(+0.38%)
Feb 28, 2017 52.58 54.10 51.68 51.95 1,589,234 -1.05(-1.98%)
Feb 27, 2017 54.37 54.61 52.60 53.00 1,982,056 -1.04(-1.92%)
Feb 24, 2017 52.80 55.89 52.60 54.04 5,175,749 -9.39(-14.80%)
Feb 23, 2017 63.98 64.37 59.01 63.43 4,624,548 +1.21(+1.94%)
Feb 22, 2017 67.04 67.38 61.45 62.22 2,505,440 -4.32(-6.49%)
Feb 21, 2017 68.00 69.57 66.03 66.54 2,382,353 -0.04(-0.06%)
Feb 17, 2017 66.58 66.58 66.58 0 +2.39(+3.72%)
Feb 16, 2017 65.05 66.80 63.25 64.19 1,250,540 -0.73(-1.12%)
Feb 15, 2017 65.10 66.50 62.75 64.92 2,204,726 -0.79(-1.20%)
Feb 14, 2017 61.97 65.94 60.73 65.71 3,593,483 +4.10(+6.65%)
Feb 13, 2017 57.00 61.95 56.39 61.61 2,601,915 +5.59(+9.98%)
Feb 10, 2017 56.51 56.61 54.88 56.02 970,856 -0.66(-1.16%)
Feb 09, 2017 56.15 57.38 55.32 56.68 1,063,015 +0.43(+0.76%)
Feb 08, 2017 54.59 56.30 54.50 56.25 913,608 +1.44(+2.63%)
Feb 07, 2017 55.97 56.13 54.26 54.81 1,268,612 -0.73(-1.31%)
Feb 06, 2017 56.75 56.79 55.45 55.54 976,971 -1.71(-2.99%)
Feb 03, 2017 57.42 58.11 55.60 57.25 1,585,158 -0.09(-0.16%)
Feb 02, 2017 56.97 58.68 56.15 57.34 2,220,611 +2.36(+4.29%)
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.