Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 47.44 47.48 46.22 46.25 147,293,616 +0.33(+0.72%)
Apr 27, 2017 45.72 46.09 45.61 45.92 105,579,176 +0.45(+1.00%)
Apr 26, 2017 45.52 45.79 45.38 45.46 52,157,780 +0.08(+0.18%)
Apr 25, 2017 45.35 45.47 45.16 45.38 67,595,320 +0.01(+0.02%)
Apr 24, 2017 45.43 45.50 45.19 45.37 62,442,240 +0.44(+0.99%)
Apr 21, 2017 45.13 45.18 44.84 44.93 48,409,880 -0.18(-0.39%)
Apr 20, 2017 44.98 45.27 44.81 45.10 56,258,320 +0.14(+0.32%)
Apr 19, 2017 45.39 45.52 44.87 44.96 57,386,140 -0.23(-0.51%)
Apr 18, 2017 45.05 45.48 45.04 45.19 59,966,800 +0.09(+0.20%)
Apr 17, 2017 44.38 45.12 44.38 45.10 57,075,480 +0.87(+1.96%)
Apr 13, 2017 44.57 44.74 44.22 44.23 63,491,660 -0.58(-1.29%)
Apr 12, 2017 45.15 45.20 44.76 44.81 49,100,260 -0.31(-0.68%)
Apr 11, 2017 45.35 45.56 44.88 45.12 60,212,920 -0.23(-0.52%)
Apr 10, 2017 44.98 45.43 44.95 45.35 63,668,900 +0.61(+1.36%)
Apr 07, 2017 44.98 45.00 44.49 44.74 74,218,440 -0.17(-0.38%)
Apr 06, 2017 45.69 45.86 44.72 44.91 126,858,496 -0.55(-1.21%)
Apr 05, 2017 45.54 46.19 45.28 45.46 150,098,352 +0.12(+0.27%)
Apr 04, 2017 44.58 45.43 44.51 45.34 99,680,360 +0.77(+1.72%)
Apr 03, 2017 44.40 44.67 44.27 44.58 68,407,680 +0.25(+0.56%)
Mar 31, 2017 43.85 44.52 43.83 44.33 79,152,240 +0.51(+1.16%)
Mar 30, 2017 43.75 43.85 43.58 43.82 55,205,740 +0.10(+0.23%)
Mar 29, 2017 42.95 43.82 42.95 43.72 89,646,776 +0.92(+2.14%)
Mar 28, 2017 42.59 42.92 42.51 42.80 60,807,720 +0.46(+1.08%)
Mar 27, 2017 41.90 42.52 41.67 42.34 55,108,040 +0.06(+0.14%)
Mar 24, 2017 42.58 42.59 42.18 42.28 42,765,380 -0.09(-0.21%)
Mar 23, 2017 42.41 42.54 42.24 42.37 39,038,620 -0.03(-0.08%)
Mar 22, 2017 42.02 42.47 41.95 42.40 53,124,300 +0.24(+0.58%)
Mar 21, 2017 42.94 43.14 42.07 42.16 87,630,680 -0.69(-1.61%)
Mar 20, 2017 42.58 42.89 42.55 42.85 45,624,080 +0.23(+0.55%)
Mar 17, 2017 42.67 42.69 42.53 42.62 67,688,056 -0.06(-0.13%)
Mar 16, 2017 42.77 42.77 42.53 42.67 36,842,220 +0.02(+0.05%)
Mar 15, 2017 42.72 42.72 42.36 42.65 51,238,640 +0.02(+0.05%)
Mar 14, 2017 42.68 42.69 42.38 42.63 42,606,040 -0.10(-0.24%)
Mar 13, 2017 42.59 42.78 42.59 42.73 38,176,200 +0.11(+0.25%)
Mar 10, 2017 42.85 42.87 42.59 42.62 48,728,680 -0.03(-0.06%)
Mar 09, 2017 42.55 42.82 42.52 42.65 40,918,780 +0.12(+0.29%)
Mar 08, 2017 42.40 42.65 42.34 42.52 45,762,940 +0.22(+0.53%)
Mar 07, 2017 42.27 42.42 42.19 42.30 44,927,120 -0.03(-0.07%)
Mar 06, 2017 42.26 42.42 42.06 42.33 52,196,880 -0.16(-0.38%)
Mar 03, 2017 42.36 42.60 42.31 42.49 39,031,500 +0.05(+0.11%)
Mar 02, 2017 42.65 42.74 42.36 42.45 42,623,880 -0.21(-0.49%)
Mar 01, 2017 42.65 42.74 42.45 42.65 55,166,420 +0.40(+0.95%)
Feb 28, 2017 42.57 42.70 42.10 42.25 55,814,900 -0.18(-0.42%)
Feb 27, 2017 42.12 42.62 41.98 42.43 54,087,320 +0.17(+0.40%)
Feb 24, 2017 42.23 42.29 41.89 42.26 73,759,256 -0.35(-0.82%)
Feb 23, 2017 42.88 43.04 42.40 42.61 69,198,696 -0.17(-0.40%)
Feb 22, 2017 42.85 42.92 42.61 42.78 52,325,960 -0.04(-0.10%)
Feb 21, 2017 42.44 42.90 42.36 42.82 70,138,256 +0.57(+1.35%)
Feb 17, 2017 42.25 42.25 42.25 0 +0.05(+0.11%)
Feb 16, 2017 42.09 42.25 41.97 42.21 54,265,480 +0.07(+0.17%)
Feb 15, 2017 41.70 42.14 41.64 42.13 59,269,240 +0.32(+0.75%)
Feb 14, 2017 41.85 41.92 41.57 41.82 55,831,120 -0.01(-0.02%)
Feb 13, 2017 41.58 42.15 41.43 41.83 83,388,600 +0.45(+1.10%)
Feb 10, 2017 41.19 41.40 41.14 41.37 48,592,180 +0.30(+0.74%)
Feb 09, 2017 41.08 41.25 40.99 41.07 49,670,060 +0.08(+0.20%)
Feb 08, 2017 40.63 41.07 40.62 40.99 57,133,440 +0.36(+0.89%)
Feb 07, 2017 40.47 40.81 40.38 40.62 69,284,360 +0.24(+0.60%)
Feb 06, 2017 40.49 40.54 40.15 40.38 77,791,776 -0.13(-0.32%)
Feb 03, 2017 40.34 40.91 40.20 40.51 217,375,456 -1.49(-3.54%)
Feb 02, 2017 41.83 42.12 41.41 42.00 144,853,600 +0.38(+0.91%)
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.