Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 53.41 54.16 51.07 52.77 1,466,741 -0.11(-0.20%)
Apr 27, 2017 52.59 53.07 52.33 52.88 1,625,976 +0.29(+0.55%)
Apr 26, 2017 51.88 52.84 51.88 52.59 1,042,031 +0.71(+1.37%)
Apr 25, 2017 51.34 52.52 51.01 51.88 1,487,268 +1.16(+2.29%)
Apr 24, 2017 49.98 51.04 49.98 50.72 657,395 +1.66(+3.38%)
Apr 21, 2017 49.66 49.66 48.94 49.06 406,413 -0.49(-1.00%)
Apr 20, 2017 48.72 49.93 48.40 49.56 1,072,622 +1.01(+2.09%)
Apr 19, 2017 48.76 49.03 48.20 48.54 826,088 -0.03(-0.07%)
Apr 18, 2017 48.22 48.80 48.17 48.57 533,921 -0.02(-0.05%)
Apr 17, 2017 48.08 48.62 47.86 48.60 361,590 +0.74(+1.55%)
Apr 13, 2017 48.66 48.68 47.84 47.86 632,870 -0.69(-1.43%)
Apr 12, 2017 50.13 50.32 48.43 48.55 759,477 -1.58(-3.14%)
Apr 11, 2017 50.24 50.33 49.32 50.12 877,942 -0.25(-0.49%)
Apr 10, 2017 50.31 50.59 50.12 50.37 672,809 +0.11(+0.21%)
Apr 07, 2017 50.42 50.97 50.24 50.26 435,015 -0.35(-0.70%)
Apr 06, 2017 49.98 50.75 49.92 50.62 499,137 +0.71(+1.42%)
Apr 05, 2017 50.27 50.69 49.65 49.91 764,015 -0.06(-0.12%)
Apr 04, 2017 49.82 50.29 49.73 49.97 539,078 +0.08(+0.17%)
Apr 03, 2017 49.79 49.94 49.36 49.88 906,114 +0.26(+0.52%)
Mar 31, 2017 49.62 50.00 49.52 49.63 314,826 -0.15(-0.30%)
Mar 30, 2017 49.33 49.88 49.33 49.78 254,118 +0.42(+0.85%)
Mar 29, 2017 48.81 49.52 48.53 49.36 522,884 +0.57(+1.17%)
Mar 28, 2017 48.14 48.86 48.00 48.79 457,371 +0.64(+1.32%)
Mar 27, 2017 48.12 48.26 47.83 48.15 567,447 -0.67(-1.37%)
Mar 24, 2017 49.26 49.60 48.62 48.82 319,409 -0.42(-0.85%)
Mar 23, 2017 49.40 49.74 49.06 49.24 374,263 -0.15(-0.30%)
Mar 22, 2017 49.14 49.46 48.91 49.39 425,906 +0.25(+0.50%)
Mar 21, 2017 50.27 50.56 49.09 49.14 619,241 -1.01(-2.01%)
Mar 20, 2017 50.31 50.31 49.85 50.15 523,044 -0.12(-0.23%)
Mar 17, 2017 50.02 50.59 49.91 50.26 1,097,862 +0.22(+0.45%)
Mar 16, 2017 50.10 50.30 49.93 50.04 403,547 -0.01(-0.02%)
Mar 15, 2017 49.21 50.20 48.98 50.05 904,438 +1.14(+2.33%)
Mar 14, 2017 48.79 48.94 48.28 48.91 644,078 +0.04(+0.08%)
Mar 13, 2017 49.27 49.31 48.82 48.87 767,927 -0.21(-0.42%)
Mar 10, 2017 49.11 49.19 48.55 49.08 552,853 +0.26(+0.54%)
Mar 09, 2017 49.43 49.58 48.57 48.81 725,362 -0.52(-1.05%)
Mar 08, 2017 50.06 50.33 49.33 49.33 1,019,080 -0.62(-1.24%)
Mar 07, 2017 50.30 50.71 49.90 49.95 763,319 -0.45(-0.88%)
Mar 06, 2017 50.19 50.53 50.01 50.40 469,351 -0.27(-0.54%)
Mar 03, 2017 50.42 50.71 50.03 50.67 475,949 +0.37(+0.74%)
Mar 02, 2017 51.25 51.31 50.26 50.30 770,531 -1.16(-2.26%)
Mar 01, 2017 51.11 51.67 50.87 51.46 776,115 +1.22(+2.43%)
Feb 28, 2017 50.70 51.15 50.17 50.24 835,358 -0.82(-1.60%)
Feb 27, 2017 50.75 51.27 50.66 51.06 535,326 +0.15(+0.29%)
Feb 24, 2017 50.21 50.91 50.08 50.91 551,581 +0.39(+0.77%)
Feb 23, 2017 51.91 52.10 50.47 50.52 1,739,626 -1.45(-2.79%)
Feb 22, 2017 52.18 52.37 51.91 51.97 1,207,995 -0.31(-0.58%)
Feb 21, 2017 52.86 52.86 52.00 52.28 1,467,059 -0.49(-0.94%)
Feb 17, 2017 52.77 52.77 52.77 0 +0.15(+0.28%)
Feb 16, 2017 53.16 53.16 52.37 52.62 959,731 -0.55(-1.04%)
Feb 15, 2017 52.71 53.18 52.56 53.18 666,407 +0.19(+0.36%)
Feb 14, 2017 52.85 53.00 52.61 52.99 758,880 +0.07(+0.12%)
Feb 13, 2017 53.40 53.52 52.90 52.92 928,121 -0.35(-0.67%)
Feb 10, 2017 53.11 53.32 52.70 53.27 672,318 +0.35(+0.65%)
Feb 09, 2017 53.00 53.08 52.54 52.93 2,364,731 +0.19(+0.36%)
Feb 08, 2017 52.67 52.90 52.34 52.74 1,257,002 +0.08(+0.16%)
Feb 07, 2017 52.46 52.81 51.44 52.66 1,663,138 +0.72(+1.39%)
Feb 06, 2017 51.92 52.12 51.67 51.93 1,490,659 -0.06(-0.11%)
Feb 03, 2017 51.79 52.02 51.51 51.99 423,560 +0.64(+1.25%)
Feb 02, 2017 51.42 51.55 50.87 51.35 1,101,613 +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.