Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 48.94 49.07 48.88 49.02 19,763 -0.23(-0.47%)
Apr 27, 2017 48.98 49.27 48.98 49.25 15,271 +0.06(+0.12%)
Apr 26, 2017 49.30 49.40 49.19 49.19 12,691 -0.28(-0.57%)
Apr 25, 2017 49.61 49.61 49.44 49.47 21,505 +0.15(+0.30%)
Apr 24, 2017 49.42 49.42 49.13 49.32 11,185 +0.24(+0.49%)
Apr 21, 2017 48.99 49.13 48.86 49.08 14,845 -0.42(-0.85%)
Apr 20, 2017 49.38 49.54 49.29 49.50 13,736 +0.49(+1.00%)
Apr 19, 2017 49.23 49.29 48.90 49.01 28,331 -0.68(-1.37%)
Apr 18, 2017 49.78 49.94 49.62 49.69 32,585 -0.66(-1.31%)
Apr 17, 2017 50.19 50.39 50.09 50.35 13,061 +0.41(+0.82%)
Apr 13, 2017 50.33 50.50 49.93 49.94 17,030 +0.27(+0.54%)
Apr 12, 2017 49.65 49.79 49.46 49.67 18,436 +0.05(+0.10%)
Apr 11, 2017 49.90 49.90 49.45 49.62 14,136 +0.05(+0.10%)
Apr 10, 2017 49.19 49.79 49.19 49.57 16,434 -0.35(-0.70%)
Apr 07, 2017 49.85 50.27 49.85 49.92 24,428 +0.17(+0.34%)
Apr 06, 2017 49.93 49.93 49.65 49.75 31,636 -0.46(-0.92%)
Apr 05, 2017 50.30 50.49 50.17 50.21 56,868 +1.24(+2.53%)
Apr 04, 2017 48.86 49.12 48.83 48.97 23,218 +0.19(+0.39%)
Apr 03, 2017 48.76 48.91 48.53 48.78 27,175 +0.11(+0.23%)
Mar 31, 2017 48.86 48.97 48.64 48.67 28,039 +0.14(+0.29%)
Mar 30, 2017 48.54 48.70 48.51 48.53 27,827 -0.15(-0.31%)
Mar 29, 2017 48.78 48.79 48.56 48.68 24,353 +0.27(+0.56%)
Mar 28, 2017 48.29 48.60 48.25 48.41 22,415 +0.07(+0.14%)
Mar 27, 2017 48.30 48.37 48.15 48.34 26,470 -0.19(-0.39%)
Mar 24, 2017 48.53 48.68 48.43 48.53 29,484 +0.19(+0.39%)
Mar 23, 2017 48.25 48.45 48.16 48.34 24,800 -0.23(-0.47%)
Mar 22, 2017 48.28 48.74 48.19 48.57 31,185 +0.49(+1.02%)
Mar 21, 2017 49.34 49.44 47.92 48.08 36,989 -1.37(-2.77%)
Mar 20, 2017 49.44 49.45 49.25 49.45 27,145 +0.42(+0.86%)
Mar 17, 2017 48.90 49.18 48.74 49.03 45,138 +1.45(+3.05%)
Mar 16, 2017 47.60 47.62 47.26 47.58 67,326 +0.72(+1.54%)
Mar 15, 2017 46.27 46.97 46.16 46.86 50,728 +0.61(+1.32%)
Mar 14, 2017 46.75 46.75 46.05 46.25 27,443 -0.46(-0.98%)
Mar 13, 2017 46.86 46.86 46.58 46.71 23,520 +0.22(+0.47%)
Mar 10, 2017 46.36 46.60 46.22 46.49 52,518 +0.28(+0.61%)
Mar 09, 2017 46.09 46.30 45.90 46.21 20,753 +0.12(+0.26%)
Mar 08, 2017 46.37 46.38 46.07 46.09 11,953 +0.04(+0.09%)
Mar 07, 2017 46.27 46.29 45.97 46.05 21,296 +0.07(+0.15%)
Mar 06, 2017 46.40 46.40 45.95 45.98 38,790 -0.87(-1.86%)
Mar 03, 2017 46.87 46.87 46.62 46.85 26,608 +0.54(+1.17%)
Mar 02, 2017 46.50 46.50 46.26 46.31 44,231 -0.87(-1.84%)
Mar 01, 2017 46.96 47.36 46.85 47.18 36,506 +0.02(+0.04%)
Feb 28, 2017 47.11 47.31 47.11 47.16 22,990 -0.75(-1.57%)
Feb 27, 2017 47.82 47.91 47.50 47.91 28,040 -0.58(-1.20%)
Feb 24, 2017 48.52 48.53 48.29 48.49 23,199 +0.49(+1.02%)
Feb 23, 2017 48.16 48.17 47.87 48.00 40,257 +0.29(+0.61%)
Feb 22, 2017 48.00 48.00 47.58 47.71 22,158 -0.10(-0.21%)
Feb 21, 2017 47.63 47.94 47.52 47.81 39,702 -0.02(-0.04%)
Feb 17, 2017 47.83 47.83 47.83 0 -0.17(-0.35%)
Feb 16, 2017 48.17 48.20 47.91 48.00 23,409 -0.92(-1.88%)
Feb 15, 2017 48.57 48.94 48.57 48.92 13,236 +0.03(+0.06%)
Feb 14, 2017 48.84 48.99 48.54 48.89 29,840 -0.21(-0.43%)
Feb 13, 2017 49.00 49.31 49.00 49.10 53,169 +0.12(+0.24%)
Feb 10, 2017 48.82 49.15 48.82 48.98 46,298 +0.18(+0.37%)
Feb 09, 2017 48.79 48.96 48.70 48.80 45,782 +0.37(+0.76%)
Feb 08, 2017 48.27 48.58 48.06 48.43 44,101 +0.46(+0.96%)
Feb 07, 2017 48.18 48.29 47.86 47.97 37,311 +0.28(+0.59%)
Feb 06, 2017 47.36 48.26 47.33 47.69 60,537 +0.05(+0.10%)
Feb 03, 2017 47.77 47.84 47.60 47.64 37,107 -0.12(-0.25%)
Feb 02, 2017 47.75 47.90 47.57 47.76 54,937 -0.03(-0.06%)
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.