Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.41 49.46 48.23 49.39 680,369 +1.13(+2.35%)
May 30, 2017 48.58 48.65 47.98 48.26 608,273 -0.39(-0.81%)
May 26, 2017 49.08 49.25 48.36 48.65 1,026,375 -0.48(-0.98%)
May 25, 2017 49.11 49.23 48.81 49.13 778,540 +0.32(+0.65%)
May 24, 2017 48.34 48.88 48.21 48.82 601,566 +0.50(+1.03%)
May 23, 2017 48.46 48.58 47.97 48.32 549,542 -0.15(-0.32%)
May 22, 2017 48.60 49.45 48.39 48.47 1,073,844 +0.25(+0.52%)
May 19, 2017 48.20 48.58 48.01 48.22 522,545 +0.16(+0.34%)
May 18, 2017 47.69 48.15 47.49 48.06 871,043 +0.27(+0.56%)
May 17, 2017 47.34 48.20 47.25 47.79 1,020,159 -0.13(-0.28%)
May 16, 2017 48.32 48.42 47.84 47.92 861,873 -0.20(-0.42%)
May 15, 2017 48.03 48.50 47.91 48.13 789,005 +0.11(+0.22%)
May 12, 2017 48.03 48.20 47.69 48.02 596,624 -0.17(-0.36%)
May 11, 2017 47.77 48.27 47.51 48.19 644,658 +0.16(+0.34%)
May 10, 2017 48.15 48.43 47.80 48.03 568,511 -0.19(-0.40%)
May 09, 2017 48.47 48.58 48.13 48.22 648,249 -0.24(-0.50%)
May 08, 2017 48.64 49.04 48.06 48.46 747,030 -0.13(-0.28%)
May 05, 2017 48.78 48.84 48.43 48.60 544,858 -0.07(-0.14%)
May 04, 2017 48.82 49.02 48.56 48.66 670,932 -0.22(-0.45%)
May 03, 2017 49.20 49.23 48.52 48.88 391,221 -0.33(-0.66%)
May 02, 2017 48.99 49.41 48.68 49.21 493,376 +0.11(+0.22%)
May 01, 2017 49.72 49.91 49.05 49.11 879,861 -0.60(-1.20%)
Apr 28, 2017 50.29 50.65 49.66 49.70 749,644 -0.60(-1.18%)
Apr 27, 2017 49.90 50.35 49.66 50.30 836,046 +0.48(+0.96%)
Apr 26, 2017 49.97 50.18 49.80 49.82 508,028 -0.19(-0.38%)
Apr 25, 2017 50.14 50.46 49.89 50.01 941,187 +0.08(+0.15%)
Apr 24, 2017 49.73 50.06 49.43 49.93 841,309 +0.66(+1.34%)
Apr 21, 2017 49.45 49.78 49.11 49.27 770,028 -0.24(-0.48%)
Apr 20, 2017 48.13 49.97 47.56 49.51 2,035,338 -1.08(-2.14%)
Apr 19, 2017 50.84 51.22 50.48 50.59 582,795 -0.11(-0.21%)
Apr 18, 2017 50.69 50.91 50.38 50.70 539,568 -0.34(-0.66%)
Apr 17, 2017 50.74 51.06 50.39 51.03 791,195 +0.53(+1.04%)
Apr 13, 2017 50.86 51.13 50.41 50.51 532,767 -0.54(-1.05%)
Apr 12, 2017 51.90 51.94 50.94 51.04 466,283 -0.97(-1.86%)
Apr 11, 2017 52.00 52.11 51.74 52.01 407,844 -0.14(-0.28%)
Apr 10, 2017 51.99 52.64 51.99 52.16 333,716 +0.21(+0.41%)
Apr 07, 2017 52.27 52.30 51.85 51.95 474,097 -0.19(-0.37%)
Apr 06, 2017 51.66 52.28 51.43 52.14 204,156 +0.56(+1.08%)
Apr 05, 2017 52.50 52.64 51.52 51.58 346,996 -0.64(-1.23%)
Apr 04, 2017 51.99 52.23 51.88 52.22 288,860 +0.24(+0.46%)
Apr 03, 2017 52.28 52.43 51.74 51.98 618,660 -0.30(-0.57%)
Mar 31, 2017 52.12 52.46 52.00 52.28 668,674 +0.11(+0.20%)
Mar 30, 2017 51.53 52.21 51.37 52.18 555,841 +0.62(+1.21%)
Mar 29, 2017 51.45 51.68 51.20 51.55 347,510 +0.13(+0.26%)
Mar 28, 2017 50.84 51.60 50.58 51.42 229,121 +0.59(+1.17%)
Mar 27, 2017 50.11 50.95 49.76 50.82 386,371 +0.13(+0.26%)
Mar 24, 2017 51.00 51.32 50.49 50.69 264,611 -0.26(-0.51%)
Mar 23, 2017 50.66 51.24 50.37 50.95 392,159 +0.19(+0.38%)
Mar 22, 2017 50.54 50.83 50.31 50.76 364,432 +0.19(+0.38%)
Mar 21, 2017 51.73 51.73 50.54 50.57 639,942 -1.07(-2.08%)
Mar 20, 2017 51.73 51.88 51.44 51.64 347,316 -0.11(-0.20%)
Mar 17, 2017 51.73 52.01 51.41 51.74 767,402 +0.07(+0.13%)
Mar 16, 2017 51.71 52.19 51.51 51.68 414,012 +0.10(+0.19%)
Mar 15, 2017 51.58 51.67 51.22 51.58 372,891 +0.19(+0.37%)
Mar 14, 2017 51.72 51.72 50.98 51.39 606,365 -0.43(-0.83%)
Mar 13, 2017 51.35 51.83 51.26 51.82 503,945 +0.44(+0.86%)
Mar 10, 2017 51.84 51.95 51.16 51.38 501,509 -0.36(-0.70%)
Mar 09, 2017 51.95 52.30 51.50 51.74 411,491 -0.22(-0.42%)
Mar 08, 2017 52.28 52.41 51.93 51.96 468,753 -0.25(-0.48%)
Mar 07, 2017 52.08 52.62 52.08 52.21 397,506 -0.14(-0.27%)
Mar 06, 2017 52.46 52.64 52.20 52.36 526,582 -0.45(-0.85%)
Mar 03, 2017 52.57 52.87 52.26 52.81 649,350 +0.15(+0.29%)
Mar 02, 2017 53.10 53.31 52.57 52.65 510,563 -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.