Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 53.51 54.25 51.16 52.86 1,464,177 -0.11(-0.20%)
Apr 27, 2017 52.68 53.16 52.42 52.97 1,623,134 +0.29(+0.55%)
Apr 26, 2017 51.97 52.93 51.97 52.68 1,040,209 +0.71(+1.37%)
Apr 25, 2017 51.43 52.61 51.10 51.97 1,484,668 +1.16(+2.29%)
Apr 24, 2017 50.07 51.13 50.07 50.81 656,246 +1.66(+3.38%)
Apr 21, 2017 49.75 49.75 49.03 49.15 405,703 -0.50(-1.00%)
Apr 20, 2017 48.81 50.01 48.49 49.64 1,070,747 +1.02(+2.09%)
Apr 19, 2017 48.84 49.11 48.29 48.63 824,644 -0.03(-0.07%)
Apr 18, 2017 48.30 48.89 48.25 48.66 532,987 -0.02(-0.05%)
Apr 17, 2017 48.16 48.71 47.94 48.68 360,958 +0.74(+1.55%)
Apr 13, 2017 48.75 48.77 47.92 47.94 631,764 -0.69(-1.43%)
Apr 12, 2017 50.22 50.41 48.52 48.63 758,149 -1.58(-3.14%)
Apr 11, 2017 50.33 50.42 49.40 50.21 876,407 -0.25(-0.49%)
Apr 10, 2017 50.39 50.68 50.21 50.46 671,633 +0.11(+0.21%)
Apr 07, 2017 50.51 51.06 50.33 50.35 434,254 -0.36(-0.70%)
Apr 06, 2017 50.06 50.84 50.01 50.71 498,265 +0.71(+1.42%)
Apr 05, 2017 50.36 50.78 49.74 50.00 762,680 -0.06(-0.12%)
Apr 04, 2017 49.91 50.38 49.82 50.05 538,135 +0.08(+0.17%)
Apr 03, 2017 49.88 50.03 49.44 49.97 904,530 +0.26(+0.52%)
Mar 31, 2017 49.71 50.09 49.60 49.72 314,276 -0.15(-0.30%)
Mar 30, 2017 49.42 49.96 49.42 49.87 253,674 +0.42(+0.85%)
Mar 29, 2017 48.90 49.61 48.62 49.44 521,970 +0.57(+1.17%)
Mar 28, 2017 48.23 48.95 48.08 48.87 456,572 +0.64(+1.32%)
Mar 27, 2017 48.20 48.34 47.92 48.24 566,456 -0.67(-1.37%)
Mar 24, 2017 49.34 49.68 48.71 48.91 318,850 -0.42(-0.85%)
Mar 23, 2017 49.48 49.83 49.15 49.33 373,608 -0.15(-0.30%)
Mar 22, 2017 49.23 49.55 49.00 49.48 425,161 +0.25(+0.50%)
Mar 21, 2017 50.36 50.65 49.18 49.23 618,158 -1.01(-2.01%)
Mar 20, 2017 50.39 50.39 49.94 50.24 522,129 -0.12(-0.23%)
Mar 17, 2017 50.10 50.67 50.00 50.35 1,095,943 +0.22(+0.45%)
Mar 16, 2017 50.19 50.39 50.01 50.13 402,841 -0.01(-0.02%)
Mar 15, 2017 49.29 50.29 49.06 50.14 902,857 +1.14(+2.33%)
Mar 14, 2017 48.87 49.02 48.36 49.00 642,952 +0.04(+0.08%)
Mar 13, 2017 49.35 49.40 48.91 48.96 766,585 -0.21(-0.42%)
Mar 10, 2017 49.20 49.28 48.63 49.16 551,886 +0.26(+0.54%)
Mar 09, 2017 49.52 49.67 48.65 48.90 724,094 -0.52(-1.05%)
Mar 08, 2017 50.15 50.42 49.42 49.42 1,017,299 -0.62(-1.24%)
Mar 07, 2017 50.39 50.80 49.99 50.04 761,985 -0.45(-0.88%)
Mar 06, 2017 50.28 50.62 50.10 50.48 468,531 -0.27(-0.54%)
Mar 03, 2017 50.51 50.80 50.11 50.76 475,117 +0.37(+0.74%)
Mar 02, 2017 51.34 51.40 50.34 50.39 769,184 -1.16(-2.26%)
Mar 01, 2017 51.20 51.77 50.96 51.55 774,758 +1.22(+2.43%)
Feb 28, 2017 50.79 51.24 50.25 50.33 833,898 -0.82(-1.60%)
Feb 27, 2017 50.84 51.36 50.75 51.15 534,390 +0.15(+0.29%)
Feb 24, 2017 50.30 51.00 50.17 51.00 550,617 +0.39(+0.77%)
Feb 23, 2017 52.00 52.19 50.56 50.61 1,736,585 -1.45(-2.79%)
Feb 22, 2017 52.27 52.46 52.00 52.06 1,205,884 -0.31(-0.58%)
Feb 21, 2017 52.95 52.95 52.10 52.37 1,464,494 -0.50(-0.94%)
Feb 17, 2017 52.86 52.86 52.86 0 +0.15(+0.28%)
Feb 16, 2017 53.25 53.25 52.46 52.72 958,053 -0.55(-1.04%)
Feb 15, 2017 52.81 53.27 52.65 53.27 665,242 +0.19(+0.36%)
Feb 14, 2017 52.94 53.10 52.71 53.08 757,554 +0.07(+0.12%)
Feb 13, 2017 53.49 53.62 53.00 53.01 926,499 -0.36(-0.67%)
Feb 10, 2017 53.20 53.41 52.79 53.37 671,143 +0.35(+0.65%)
Feb 09, 2017 53.10 53.17 52.63 53.02 2,360,598 +0.19(+0.36%)
Feb 08, 2017 52.77 53.00 52.44 52.83 1,254,804 +0.08(+0.16%)
Feb 07, 2017 52.55 52.90 51.53 52.75 1,660,231 +0.73(+1.39%)
Feb 06, 2017 52.01 52.21 51.76 52.02 1,488,053 -0.06(-0.11%)
Feb 03, 2017 51.88 52.11 51.60 52.08 422,819 +0.64(+1.25%)
Feb 02, 2017 51.51 51.64 50.96 51.44 1,099,687 +0.01(+0.02%)
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.