Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.19 49.23 48.01 49.17 683,503 +1.13(+2.35%)
May 30, 2017 48.35 48.43 47.76 48.04 611,075 -0.39(-0.81%)
May 26, 2017 48.85 49.02 48.13 48.43 1,031,103 -0.48(-0.98%)
May 25, 2017 48.88 49.01 48.58 48.91 782,126 +0.32(+0.65%)
May 24, 2017 48.12 48.66 47.99 48.59 604,337 +0.50(+1.03%)
May 23, 2017 48.24 48.35 47.75 48.10 552,073 -0.15(-0.32%)
May 22, 2017 48.37 49.22 48.16 48.25 1,078,791 +0.25(+0.52%)
May 19, 2017 47.98 48.36 47.79 48.00 524,952 +0.16(+0.34%)
May 18, 2017 47.48 47.92 47.27 47.84 875,055 +0.27(+0.56%)
May 17, 2017 47.12 47.98 47.04 47.57 1,024,858 -0.13(-0.28%)
May 16, 2017 48.10 48.20 47.62 47.70 865,843 -0.20(-0.42%)
May 15, 2017 47.81 48.28 47.69 47.91 792,639 +0.11(+0.22%)
May 12, 2017 47.81 47.98 47.48 47.80 599,372 -0.17(-0.36%)
May 11, 2017 47.55 48.05 47.29 47.97 647,627 +0.16(+0.34%)
May 10, 2017 47.92 48.21 47.58 47.81 571,130 -0.19(-0.40%)
May 09, 2017 48.25 48.35 47.91 48.00 651,235 -0.24(-0.50%)
May 08, 2017 48.42 48.81 47.84 48.24 750,471 -0.13(-0.28%)
May 05, 2017 48.56 48.61 48.21 48.37 547,367 -0.07(-0.14%)
May 04, 2017 48.59 48.80 48.34 48.44 674,022 -0.22(-0.45%)
May 03, 2017 48.98 49.01 48.30 48.66 393,023 -0.32(-0.66%)
May 02, 2017 48.77 49.19 48.46 48.99 495,648 +0.11(+0.22%)
May 01, 2017 49.49 49.68 48.83 48.88 883,914 -0.59(-1.20%)
Apr 28, 2017 50.06 50.42 49.44 49.47 753,097 -0.59(-1.18%)
Apr 27, 2017 49.67 50.12 49.44 50.07 839,897 +0.48(+0.96%)
Apr 26, 2017 49.74 49.95 49.57 49.59 510,368 -0.19(-0.38%)
Apr 25, 2017 49.91 50.23 49.67 49.78 945,523 +0.08(+0.15%)
Apr 24, 2017 49.50 49.83 49.21 49.70 845,185 +0.66(+1.34%)
Apr 21, 2017 49.23 49.55 48.88 49.05 773,575 -0.24(-0.48%)
Apr 20, 2017 47.91 49.74 47.34 49.28 2,044,713 -1.08(-2.14%)
Apr 19, 2017 50.61 50.98 50.25 50.36 585,479 -0.10(-0.21%)
Apr 18, 2017 50.46 50.68 50.15 50.47 542,054 -0.33(-0.66%)
Apr 17, 2017 50.51 50.83 50.16 50.80 794,840 +0.52(+1.04%)
Apr 13, 2017 50.63 50.90 50.18 50.28 535,222 -0.53(-1.05%)
Apr 12, 2017 51.66 51.70 50.71 50.81 468,430 -0.96(-1.86%)
Apr 11, 2017 51.76 51.87 51.51 51.77 409,723 -0.14(-0.28%)
Apr 10, 2017 51.75 52.39 51.75 51.92 335,253 +0.21(+0.41%)
Apr 07, 2017 52.03 52.06 51.61 51.71 476,281 -0.19(-0.37%)
Apr 06, 2017 51.42 52.04 51.19 51.90 205,096 +0.55(+1.08%)
Apr 05, 2017 52.26 52.40 51.29 51.34 348,594 -0.64(-1.23%)
Apr 04, 2017 51.75 51.99 51.64 51.98 290,190 +0.24(+0.46%)
Apr 03, 2017 52.04 52.19 51.50 51.75 621,509 -0.30(-0.57%)
Mar 31, 2017 51.88 52.22 51.76 52.04 671,755 +0.10(+0.20%)
Mar 30, 2017 51.30 51.97 51.14 51.94 558,402 +0.62(+1.21%)
Mar 29, 2017 51.21 51.44 50.96 51.32 349,111 +0.13(+0.26%)
Mar 28, 2017 50.61 51.36 50.35 51.18 230,177 +0.59(+1.17%)
Mar 27, 2017 49.88 50.71 49.53 50.59 388,151 +0.13(+0.26%)
Mar 24, 2017 50.76 51.09 50.26 50.46 265,830 -0.26(-0.51%)
Mar 23, 2017 50.43 51.01 50.14 50.71 393,965 +0.19(+0.38%)
Mar 22, 2017 50.30 50.60 50.08 50.52 366,111 +0.19(+0.38%)
Mar 21, 2017 51.50 51.50 50.30 50.33 642,890 -1.07(-2.08%)
Mar 20, 2017 51.50 51.64 51.20 51.40 348,916 -0.11(-0.20%)
Mar 17, 2017 51.50 51.77 51.17 51.51 770,937 +0.07(+0.13%)
Mar 16, 2017 51.47 51.96 51.28 51.44 415,919 +0.10(+0.19%)
Mar 15, 2017 51.34 51.44 50.99 51.34 374,609 +0.19(+0.37%)
Mar 14, 2017 51.48 51.48 50.74 51.15 609,158 -0.43(-0.83%)
Mar 13, 2017 51.12 51.59 51.02 51.58 506,267 +0.44(+0.86%)
Mar 10, 2017 51.60 51.71 50.92 51.14 503,819 -0.36(-0.70%)
Mar 09, 2017 51.71 52.06 51.26 51.51 413,387 -0.22(-0.42%)
Mar 08, 2017 52.04 52.17 51.69 51.73 470,913 -0.25(-0.48%)
Mar 07, 2017 51.84 52.37 51.84 51.97 399,337 -0.14(-0.27%)
Mar 06, 2017 52.22 52.40 51.96 52.12 529,008 -0.45(-0.85%)
Mar 03, 2017 52.33 52.63 52.02 52.57 652,342 +0.15(+0.29%)
Mar 02, 2017 52.85 53.06 52.33 52.41 512,915 -0.66(-1.24%)
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.