Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 49.10 49.10 47.89 48.61 87,064 -0.13(-0.28%)
May 30, 2017 49.01 49.01 48.52 48.74 49,362 -0.36(-0.73%)
May 26, 2017 48.88 49.32 48.38 49.10 77,932 +0.27(+0.55%)
May 25, 2017 49.28 49.46 48.70 48.83 61,136 -0.18(-0.37%)
May 24, 2017 49.24 49.77 48.70 49.01 90,733 -0.09(-0.18%)
May 23, 2017 49.10 49.19 48.27 49.10 74,964 +0.18(+0.37%)
May 22, 2017 48.88 49.77 48.70 48.92 64,144 +0.27(+0.55%)
May 19, 2017 49.01 49.32 48.65 48.65 97,125 +0.00(+0.00%)
May 18, 2017 48.38 49.15 48.20 48.65 76,866 -0.04(-0.09%)
May 17, 2017 50.49 50.00 48.65 48.70 114,396 -1.79(-3.55%)
May 16, 2017 50.98 51.43 50.27 50.49 68,745 -0.54(-1.05%)
May 15, 2017 50.53 51.27 50.53 51.03 87,319 +0.72(+1.42%)
May 12, 2017 51.07 51.07 50.00 50.31 107,397 -1.03(-2.01%)
May 11, 2017 51.34 51.61 50.40 51.34 85,592 -0.31(-0.61%)
May 10, 2017 51.74 51.88 51.03 51.65 88,015 -0.18(-0.35%)
May 09, 2017 52.10 52.55 51.52 51.83 125,691 -0.22(-0.43%)
May 08, 2017 51.70 52.15 51.54 52.06 69,547 +0.22(+0.43%)
May 05, 2017 52.24 52.24 51.48 51.83 64,180 +0.00(+0.00%)
May 04, 2017 51.88 52.06 51.29 51.83 66,718 +0.09(+0.17%)
May 03, 2017 52.33 52.33 51.48 51.74 114,378 -0.90(-1.70%)
May 02, 2017 52.91 53.22 52.24 52.64 96,460 -0.13(-0.25%)
May 01, 2017 53.09 53.18 52.46 52.77 77,092 -0.13(-0.25%)
Apr 28, 2017 54.03 54.07 52.86 52.91 134,024 -1.03(-1.91%)
Apr 27, 2017 54.52 54.52 53.36 53.94 136,094 -0.27(-0.50%)
Apr 26, 2017 54.52 54.75 53.80 54.21 187,704 -0.45(-0.82%)
Apr 25, 2017 53.49 55.15 53.31 54.66 201,148 +1.70(+3.21%)
Apr 24, 2017 51.56 53.09 51.12 52.95 172,007 +2.26(+4.45%)
Apr 21, 2017 48.73 51.59 48.73 50.70 349,853 +2.01(+4.13%)
Apr 20, 2017 49.58 50.92 47.75 48.69 534,581 -3.84(-7.31%)
Apr 19, 2017 52.66 53.69 52.12 52.53 355,604 +0.18(+0.34%)
Apr 18, 2017 51.63 52.39 51.32 52.35 134,164 +0.45(+0.86%)
Apr 17, 2017 51.37 52.17 51.28 51.90 118,291 +0.67(+1.31%)
Apr 13, 2017 52.30 52.35 51.14 51.23 83,193 -1.03(-1.97%)
Apr 12, 2017 53.51 53.51 51.99 52.26 89,733 -1.25(-2.34%)
Apr 11, 2017 52.39 53.55 52.21 53.51 63,164 +0.98(+1.87%)
Apr 10, 2017 52.30 53.29 51.10 52.53 81,494 +0.04(+0.09%)
Apr 07, 2017 51.63 52.62 51.54 52.48 166,888 +0.58(+1.12%)
Apr 06, 2017 52.12 52.53 51.63 51.90 103,151 -0.45(-0.85%)
Apr 05, 2017 52.04 52.66 51.99 52.35 227,379 +0.80(+1.56%)
Apr 04, 2017 51.14 51.72 51.14 51.54 91,329 +0.40(+0.79%)
Apr 03, 2017 53.24 53.55 51.01 51.14 112,280 -2.01(-3.78%)
Mar 31, 2017 52.12 53.29 51.95 53.15 214,096 +1.03(+1.97%)
Mar 30, 2017 51.41 52.21 51.41 52.12 115,269 +0.71(+1.39%)
Mar 29, 2017 50.96 51.86 50.83 51.41 70,201 +0.36(+0.70%)
Mar 28, 2017 50.78 51.50 50.78 51.05 118,551 +0.00(+0.00%)
Mar 27, 2017 49.85 51.28 49.67 51.05 83,964 +0.63(+1.24%)
Mar 24, 2017 51.01 51.32 50.29 50.43 143,710 -0.36(-0.70%)
Mar 23, 2017 50.52 51.45 49.76 50.78 66,996 +0.36(+0.71%)
Mar 22, 2017 50.78 51.28 49.94 50.43 101,116 -0.54(-1.05%)
Mar 21, 2017 53.11 53.11 50.92 50.96 90,389 -1.79(-3.39%)
Mar 20, 2017 52.93 52.93 52.44 52.75 61,242 -0.13(-0.25%)
Mar 17, 2017 52.88 53.24 52.48 52.88 279,344 +0.13(+0.25%)
Mar 16, 2017 53.55 53.55 52.66 52.75 56,495 -0.49(-0.92%)
Mar 15, 2017 52.12 53.55 51.81 53.24 110,294 +1.52(+2.94%)
Mar 14, 2017 51.77 51.81 51.28 51.72 63,170 -0.13(-0.26%)
Mar 13, 2017 51.50 52.12 51.18 51.86 76,291 +0.36(+0.69%)
Mar 10, 2017 51.23 51.79 51.14 51.50 71,637 +0.76(+1.50%)
Mar 09, 2017 51.23 52.12 50.61 50.74 91,740 -0.40(-0.79%)
Mar 08, 2017 51.81 52.39 51.14 51.14 65,381 -0.58(-1.12%)
Mar 07, 2017 52.39 52.66 51.68 51.72 54,919 -0.67(-1.28%)
Mar 06, 2017 52.66 52.71 52.12 52.39 64,439 -0.58(-1.10%)
Mar 03, 2017 53.11 53.67 52.57 52.97 81,106 -0.09(-0.17%)
Mar 02, 2017 53.96 54.18 52.88 53.06 77,125 -1.03(-1.90%)
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.