Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 52.61 53.29 52.24 53.19 28,282,340 -1.10(-2.02%)
Apr 27, 2017 54.58 54.85 54.19 54.29 17,242,140 -0.23(-0.42%)
Apr 26, 2017 54.22 54.68 54.00 54.52 9,625,542 +0.53(+0.98%)
Apr 25, 2017 53.71 54.21 53.07 53.98 12,455,999 -0.13(-0.25%)
Apr 24, 2017 54.02 54.36 53.92 54.12 12,105,680 +0.44(+0.82%)
Apr 21, 2017 53.31 53.75 53.27 53.67 9,937,031 +0.47(+0.88%)
Apr 20, 2017 52.88 53.43 52.74 53.21 14,053,709 +0.92(+1.76%)
Apr 19, 2017 51.89 52.68 51.81 52.28 13,548,028 +0.61(+1.18%)
Apr 18, 2017 51.00 51.79 51.00 51.67 6,153,854 +0.24(+0.46%)
Apr 17, 2017 51.08 51.58 51.08 51.43 6,352,983 +0.50(+0.99%)
Apr 13, 2017 51.02 51.18 50.88 50.93 5,501,191 -0.06(-0.12%)
Apr 12, 2017 51.26 51.27 50.90 50.99 6,154,531 -0.27(-0.52%)
Apr 11, 2017 51.13 51.51 50.81 51.26 6,611,627 -0.06(-0.12%)
Apr 10, 2017 51.36 51.55 51.12 51.32 5,946,546 -0.06(-0.12%)
Apr 07, 2017 51.19 51.58 50.96 51.38 7,648,988 +0.09(+0.17%)
Apr 06, 2017 51.48 51.68 51.12 51.29 10,289,963 -0.27(-0.52%)
Apr 05, 2017 51.33 52.49 51.20 51.56 15,420,628 -0.09(-0.17%)
Apr 04, 2017 51.69 51.73 51.37 51.65 7,311,331 -0.11(-0.21%)
Apr 03, 2017 51.61 51.78 51.27 51.75 10,151,407 +0.04(+0.09%)
Mar 31, 2017 51.46 51.95 51.42 51.71 10,339,845 +0.20(+0.40%)
Mar 30, 2017 50.88 51.63 50.85 51.51 9,798,789 +0.55(+1.08%)
Mar 29, 2017 50.63 51.23 50.59 50.96 7,906,271 +0.17(+0.33%)
Mar 28, 2017 50.57 50.94 50.50 50.79 9,405,804 +0.11(+0.21%)
Mar 27, 2017 50.18 50.87 50.00 50.68 10,006,832 +0.37(+0.74%)
Mar 24, 2017 49.69 50.81 49.50 50.31 17,799,738 +0.85(+1.72%)
Mar 23, 2017 49.73 49.97 49.40 49.46 8,307,831 -0.04(-0.07%)
Mar 22, 2017 49.31 49.63 49.16 49.49 9,542,494 +0.31(+0.63%)
Mar 21, 2017 49.64 49.99 49.14 49.18 9,068,260 -0.24(-0.48%)
Mar 20, 2017 49.48 49.64 49.16 49.42 8,975,441 +0.03(+0.05%)
Mar 17, 2017 48.74 49.71 48.66 49.40 17,866,520 +0.87(+1.79%)
Mar 16, 2017 48.57 48.69 48.41 48.53 9,116,924 +0.23(+0.48%)
Mar 15, 2017 48.17 48.40 47.90 48.30 9,837,684 +0.24(+0.50%)
Mar 14, 2017 48.37 48.48 47.99 48.06 8,912,446 -0.32(-0.66%)
Mar 13, 2017 48.33 48.60 48.18 48.38 10,264,582 +0.09(+0.18%)
Mar 10, 2017 49.05 49.06 48.19 48.29 15,680,697 -0.58(-1.20%)
Mar 09, 2017 49.37 49.42 48.54 48.87 20,149,190 -0.49(-0.99%)
Mar 08, 2017 49.73 49.90 49.18 49.36 14,747,970 -0.41(-0.82%)
Mar 07, 2017 50.11 50.26 49.61 49.77 12,296,918 -0.43(-0.85%)
Mar 06, 2017 50.28 50.31 49.88 50.19 10,342,102 -0.37(-0.74%)
Mar 03, 2017 50.21 50.71 50.21 50.57 8,737,899 -0.02(-0.03%)
Mar 02, 2017 50.54 50.65 50.34 50.58 7,447,600 -0.02(-0.03%)
Mar 01, 2017 50.72 50.83 50.44 50.60 8,127,920 +0.24(+0.47%)
Feb 28, 2017 50.22 50.53 50.08 50.36 9,870,109 +0.08(+0.16%)
Feb 27, 2017 50.69 50.74 50.18 50.28 8,682,199 -0.62(-1.22%)
Feb 24, 2017 51.02 51.11 50.61 50.90 8,814,828 -0.14(-0.28%)
Feb 23, 2017 51.01 51.18 50.82 51.04 8,092,052 +0.06(+0.12%)
Feb 22, 2017 50.94 51.21 50.79 50.98 8,886,372 +0.03(+0.05%)
Feb 21, 2017 50.84 51.20 50.83 50.96 9,347,307 +0.17(+0.33%)
Feb 17, 2017 50.79 50.79 50.79 0 +0.55(+1.09%)
Feb 16, 2017 50.44 50.47 50.06 50.24 9,625,972 -0.12(-0.23%)
Feb 15, 2017 50.09 50.37 49.86 50.35 7,865,037 +0.25(+0.49%)
Feb 14, 2017 49.61 50.13 49.61 50.11 10,010,274 +0.42(+0.84%)
Feb 13, 2017 50.03 50.18 49.62 49.69 9,057,668 -0.10(-0.20%)
Feb 10, 2017 49.35 49.94 49.20 49.79 12,623,382 +0.36(+0.73%)
Feb 09, 2017 48.91 49.70 48.89 49.42 12,541,861 +0.52(+1.07%)
Feb 08, 2017 48.87 49.15 48.80 48.90 13,190,538 -0.02(-0.04%)
Feb 07, 2017 49.41 49.45 48.87 48.92 11,191,033 -0.21(-0.43%)
Feb 06, 2017 48.50 49.15 48.40 49.13 14,779,430 +0.59(+1.22%)
Feb 03, 2017 47.79 48.56 47.62 48.54 16,063,584 +1.05(+2.21%)
Feb 02, 2017 47.64 47.95 47.47 47.49 17,341,394 -0.03(-0.06%)
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.