Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 48.18 48.37 47.73 48.09 7,570,185 -0.09(-0.20%)
Apr 27, 2017 47.73 49.23 47.49 48.19 16,032,405 +0.75(+1.58%)
Apr 26, 2017 47.54 48.08 47.42 47.44 6,867,495 -0.04(-0.09%)
Apr 25, 2017 47.36 47.87 47.27 47.48 7,339,449 +0.32(+0.68%)
Apr 24, 2017 46.97 47.52 46.87 47.16 9,763,770 +0.61(+1.32%)
Apr 21, 2017 46.50 46.89 46.35 46.55 5,696,847 +0.03(+0.06%)
Apr 20, 2017 46.47 46.68 46.16 46.52 7,827,228 +0.24(+0.52%)
Apr 19, 2017 46.60 46.63 46.17 46.28 5,562,831 -0.15(-0.31%)
Apr 18, 2017 46.70 46.74 46.03 46.42 6,521,017 -0.48(-1.03%)
Apr 17, 2017 47.25 47.38 46.72 46.90 5,744,356 +0.13(+0.28%)
Apr 13, 2017 46.85 47.21 46.74 46.77 5,342,838 -0.18(-0.37%)
Apr 12, 2017 46.80 46.98 46.44 46.95 8,393,953 +0.14(+0.30%)
Apr 11, 2017 46.99 46.99 46.18 46.81 7,410,299 -0.11(-0.23%)
Apr 10, 2017 47.30 47.50 46.87 46.92 9,880,980 -0.41(-0.87%)
Apr 07, 2017 46.98 47.61 46.82 47.33 8,432,205 +0.33(+0.71%)
Apr 06, 2017 46.96 47.08 46.69 47.00 6,409,306 +0.09(+0.18%)
Apr 05, 2017 47.11 47.49 46.84 46.91 6,087,873 -0.11(-0.23%)
Apr 04, 2017 47.03 47.15 46.82 47.02 4,788,358 +0.06(+0.12%)
Apr 03, 2017 47.11 47.37 46.85 46.96 7,241,306 -0.09(-0.20%)
Mar 31, 2017 47.27 47.31 47.05 47.05 5,619,160 -0.22(-0.46%)
Mar 30, 2017 47.49 47.53 47.12 47.27 5,192,366 -0.22(-0.47%)
Mar 29, 2017 47.63 47.86 47.43 47.50 5,054,178 -0.15(-0.32%)
Mar 28, 2017 47.63 47.81 47.40 47.65 7,017,143 -0.09(-0.18%)
Mar 27, 2017 47.21 47.86 47.11 47.73 6,871,653 +0.35(+0.73%)
Mar 24, 2017 47.31 47.74 47.17 47.39 5,617,044 -0.02(-0.05%)
Mar 23, 2017 47.31 47.71 47.20 47.41 5,676,846 +0.09(+0.20%)
Mar 22, 2017 47.21 47.47 47.01 47.31 7,841,340 +0.12(+0.26%)
Mar 21, 2017 47.63 47.66 46.97 47.19 7,183,391 -0.32(-0.68%)
Mar 20, 2017 47.50 47.67 47.34 47.52 5,888,185 +0.08(+0.17%)
Mar 17, 2017 47.69 47.73 47.30 47.44 15,631,309 -0.15(-0.32%)
Mar 16, 2017 47.95 47.99 47.34 47.59 7,149,253 -0.47(-0.98%)
Mar 15, 2017 47.44 48.23 47.43 48.06 7,257,861 +0.64(+1.34%)
Mar 14, 2017 47.57 47.70 47.37 47.42 5,162,014 -0.13(-0.27%)
Mar 13, 2017 47.57 47.62 47.16 47.55 10,492,716 -0.02(-0.05%)
Mar 10, 2017 47.16 47.99 47.02 47.57 17,708,546 +1.00(+2.14%)
Mar 09, 2017 46.32 46.74 46.25 46.58 9,634,116 +0.26(+0.56%)
Mar 08, 2017 46.04 46.70 45.89 46.32 9,756,283 +0.33(+0.71%)
Mar 07, 2017 45.60 46.32 45.47 45.99 13,345,637 +0.10(+0.22%)
Mar 06, 2017 45.49 46.11 45.41 45.89 9,466,983 +0.15(+0.33%)
Mar 03, 2017 45.57 45.88 45.37 45.74 8,482,778 +0.06(+0.14%)
Mar 02, 2017 45.34 45.93 45.21 45.68 11,341,834 +0.30(+0.67%)
Mar 01, 2017 44.89 45.44 44.74 45.37 10,714,050 +0.72(+1.60%)
Feb 28, 2017 44.85 45.06 44.55 44.66 9,355,652 -0.27(-0.61%)
Feb 27, 2017 44.79 45.04 44.54 44.93 7,220,299 +0.09(+0.21%)
Feb 24, 2017 44.72 44.94 44.40 44.84 9,051,387 +0.11(+0.24%)
Feb 23, 2017 44.54 44.94 44.38 44.73 11,157,621 +0.42(+0.95%)
Feb 22, 2017 44.57 44.74 44.27 44.31 8,893,121 -0.34(-0.76%)
Feb 21, 2017 44.66 44.85 44.41 44.65 11,775,112 +0.04(+0.10%)
Feb 17, 2017 44.61 44.61 44.61 0 +0.21(+0.47%)
Feb 16, 2017 44.53 44.71 43.91 44.40 7,839,878 -0.12(-0.28%)
Feb 15, 2017 43.99 44.66 43.62 44.52 12,362,684 +0.60(+1.36%)
Feb 14, 2017 43.65 44.04 43.44 43.92 18,780,472 +0.22(+0.51%)
Feb 13, 2017 43.75 43.95 43.64 43.70 8,857,031 +0.06(+0.15%)
Feb 10, 2017 43.94 44.05 43.52 43.63 7,961,245 -0.30(-0.69%)
Feb 09, 2017 43.70 44.05 43.63 43.94 5,988,629 +0.23(+0.53%)
Feb 08, 2017 43.43 44.07 43.36 43.70 7,419,313 -0.03(-0.07%)
Feb 07, 2017 43.80 43.96 43.62 43.73 5,830,193 -0.07(-0.15%)
Feb 06, 2017 43.70 44.03 43.58 43.80 7,419,738 -0.01(-0.03%)
Feb 03, 2017 43.98 44.09 43.65 43.81 8,959,815 -0.16(-0.36%)
Feb 02, 2017 43.80 44.14 43.68 43.97 7,429,753 +0.00(+0.00%)
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.