Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 49.99 51.36 49.43 49.96 478,760 +1.56(+3.23%)
Apr 27, 2017 48.08 48.90 48.08 48.39 229,667 +0.18(+0.38%)
Apr 26, 2017 47.77 48.46 47.40 48.21 222,667 +0.35(+0.74%)
Apr 25, 2017 47.35 48.03 47.27 47.86 217,587 +0.87(+1.86%)
Apr 24, 2017 47.76 48.22 46.65 46.99 313,707 +0.25(+0.53%)
Apr 21, 2017 46.60 47.03 46.47 46.74 174,761 +0.16(+0.35%)
Apr 20, 2017 45.92 46.68 45.62 46.58 135,087 +0.93(+2.03%)
Apr 19, 2017 45.84 46.12 45.52 45.65 123,470 +0.06(+0.14%)
Apr 18, 2017 45.18 45.64 44.98 45.59 128,668 -0.05(-0.12%)
Apr 17, 2017 45.01 45.68 44.90 45.64 111,813 +0.82(+1.82%)
Apr 13, 2017 45.20 45.70 44.81 44.82 160,679 -0.54(-1.18%)
Apr 12, 2017 46.30 46.30 45.20 45.36 156,655 -1.18(-2.54%)
Apr 11, 2017 46.17 46.61 45.80 46.54 455,942 +0.28(+0.61%)
Apr 10, 2017 46.39 46.79 45.89 46.26 90,605 -0.14(-0.29%)
Apr 07, 2017 46.44 46.65 45.70 46.40 273,774 -0.06(-0.14%)
Apr 06, 2017 45.72 46.73 45.68 46.46 179,526 +0.64(+1.39%)
Apr 05, 2017 46.76 46.94 45.67 45.82 377,814 -0.53(-1.14%)
Apr 04, 2017 45.69 46.70 45.69 46.35 352,354 +0.91(+2.00%)
Apr 03, 2017 46.81 46.85 45.07 45.44 252,968 -1.22(-2.61%)
Mar 31, 2017 46.32 46.85 46.03 46.66 222,081 +0.25(+0.55%)
Mar 30, 2017 45.81 46.54 45.81 46.40 130,443 +0.61(+1.33%)
Mar 29, 2017 45.52 45.99 45.32 45.80 75,675 +0.09(+0.20%)
Mar 28, 2017 44.85 45.92 44.51 45.70 157,215 +0.62(+1.37%)
Mar 27, 2017 44.66 45.27 43.81 45.09 149,092 -0.12(-0.26%)
Mar 24, 2017 45.94 46.11 44.90 45.20 193,894 -0.51(-1.11%)
Mar 23, 2017 44.88 46.00 44.63 45.71 180,908 +0.95(+2.11%)
Mar 22, 2017 44.89 44.98 44.21 44.77 172,567 -0.29(-0.65%)
Mar 21, 2017 46.46 46.72 45.03 45.06 219,809 -1.10(-2.38%)
Mar 20, 2017 46.42 46.42 45.91 46.16 142,049 -0.20(-0.43%)
Mar 17, 2017 46.00 46.49 45.82 46.36 403,290 +0.17(+0.37%)
Mar 16, 2017 46.51 46.75 46.01 46.19 166,306 -0.17(-0.37%)
Mar 15, 2017 45.33 46.56 45.33 46.36 186,931 +1.21(+2.68%)
Mar 14, 2017 44.66 45.39 44.59 45.15 155,054 +0.11(+0.24%)
Mar 13, 2017 45.33 44.47 45.04 106,455 +0.16(+0.36%)
Mar 10, 2017 45.03 45.18 44.40 44.88 125,029 +0.26(+0.59%)
Mar 09, 2017 45.19 45.41 44.56 44.61 165,987 -0.62(-1.37%)
Mar 08, 2017 45.89 46.02 45.19 45.23 90,329 -0.48(-1.05%)
Mar 07, 2017 45.79 46.13 45.52 45.71 110,042 -0.20(-0.44%)
Mar 06, 2017 45.54 46.09 44.51 45.91 110,286 -0.01(-0.02%)
Mar 03, 2017 46.11 46.21 45.48 45.92 141,624 -0.27(-0.59%)
Mar 02, 2017 47.08 47.20 46.10 46.20 121,038 -0.95(-2.01%)
Mar 01, 2017 46.34 47.23 46.34 47.14 202,658 +1.60(+3.51%)
Feb 28, 2017 46.34 46.41 45.41 45.54 258,550 -0.80(-1.73%)
Feb 27, 2017 45.77 46.38 45.53 46.34 211,614 +0.65(+1.43%)
Feb 24, 2017 45.45 45.91 45.34 45.69 146,608 +0.01(+0.02%)
Feb 23, 2017 45.89 46.01 45.17 45.68 196,518 -0.13(-0.28%)
Feb 22, 2017 45.23 45.84 44.78 45.80 151,111 +0.27(+0.60%)
Feb 21, 2017 45.84 46.21 45.36 45.53 305,431 -0.02(-0.04%)
Feb 17, 2017 45.55 45.55 45.55 0 +1.78(+4.06%)
Feb 16, 2017 44.13 44.13 43.38 43.77 304,870 -0.34(-0.76%)
Feb 15, 2017 43.94 44.29 43.74 44.11 188,738 +0.13(+0.29%)
Feb 14, 2017 44.14 44.20 43.68 43.98 158,135 -0.36(-0.82%)
Feb 13, 2017 44.44 44.78 44.18 44.34 83,053 +0.31(+0.70%)
Feb 10, 2017 43.82 44.23 43.41 44.04 108,524 +0.55(+1.27%)
Feb 09, 2017 42.69 43.67 42.60 43.48 282,212 +0.84(+1.98%)
Feb 08, 2017 43.12 43.12 42.37 42.64 184,084 -0.63(-1.45%)
Feb 07, 2017 43.30 43.49 42.94 43.27 205,961 +0.19(+0.44%)
Feb 06, 2017 43.16 43.23 42.49 43.08 161,895 -0.28(-0.65%)
Feb 03, 2017 43.15 43.49 42.83 43.36 185,276 +0.40(+0.93%)
Feb 02, 2017 43.55 43.55 42.76 42.96 163,504 -0.75(-1.72%)
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.