Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.41 48.42 47.06 47.58 29,453,206 -0.86(-1.78%)
May 30, 2017 48.57 48.78 48.35 48.45 16,034,989 -0.34(-0.69%)
May 26, 2017 48.63 48.99 48.46 48.79 13,804,329 +0.09(+0.19%)
May 25, 2017 48.93 49.27 48.56 48.69 17,006,456 -0.25(-0.51%)
May 24, 2017 48.61 49.08 48.47 48.94 20,524,912 +0.44(+0.91%)
May 23, 2017 48.02 48.69 47.73 48.50 15,793,977 +0.51(+1.06%)
May 22, 2017 48.27 48.38 47.73 47.99 14,938,458 -0.03(-0.07%)
May 19, 2017 47.48 48.55 47.35 48.03 25,784,240 +0.80(+1.70%)
May 18, 2017 46.95 47.63 46.45 47.22 31,986,594 +0.08(+0.17%)
May 17, 2017 49.12 48.70 46.90 47.14 42,300,132 -1.97(-4.02%)
May 16, 2017 48.33 49.19 48.25 49.12 26,968,852 +0.84(+1.74%)
May 15, 2017 48.12 48.50 48.02 48.28 18,872,888 +0.28(+0.57%)
May 12, 2017 47.44 48.03 47.33 48.00 19,583,974 +0.29(+0.61%)
May 11, 2017 47.36 47.88 47.10 47.71 20,755,520 +0.26(+0.55%)
May 10, 2017 47.24 47.66 47.16 47.45 14,767,028 +0.11(+0.23%)
May 09, 2017 47.67 47.98 47.22 47.34 16,765,683 -0.21(-0.45%)
May 08, 2017 47.28 47.73 47.25 47.55 10,761,030 +0.20(+0.43%)
May 05, 2017 47.55 47.62 47.24 47.35 14,610,903 +0.02(+0.05%)
May 04, 2017 47.71 47.90 47.23 47.33 18,460,098 -0.02(-0.05%)
May 03, 2017 46.77 47.42 46.61 47.35 16,330,949 +0.42(+0.89%)
May 02, 2017 46.73 46.94 46.32 46.93 14,594,844 +0.20(+0.42%)
May 01, 2017 46.68 47.21 46.50 46.74 16,382,028 +0.27(+0.58%)
Apr 28, 2017 46.66 46.82 46.41 46.47 15,161,511 -0.21(-0.45%)
Apr 27, 2017 47.14 47.15 46.32 46.68 17,844,230 -0.43(-0.92%)
Apr 26, 2017 47.07 47.58 47.00 47.11 20,484,150 -0.09(-0.18%)
Apr 25, 2017 47.10 47.65 47.03 47.20 27,545,578 +0.60(+1.30%)
Apr 24, 2017 46.39 46.81 46.31 46.60 31,125,728 +1.35(+2.98%)
Apr 21, 2017 45.77 45.81 45.18 45.25 19,461,088 -0.54(-1.18%)
Apr 20, 2017 45.60 45.98 45.11 45.79 21,779,232 +0.53(+1.18%)
Apr 19, 2017 46.13 46.33 45.15 45.26 23,093,888 -0.54(-1.18%)
Apr 18, 2017 45.92 46.16 45.52 45.80 21,546,614 -0.45(-0.97%)
Apr 17, 2017 45.75 46.30 45.41 46.24 18,696,172 +0.74(+1.64%)
Apr 13, 2017 45.70 46.82 45.22 45.50 40,545,608 -0.37(-0.80%)
Apr 12, 2017 46.32 46.35 45.68 45.87 19,409,318 -0.41(-0.88%)
Apr 11, 2017 46.00 46.29 45.53 46.27 19,450,086 -0.20(-0.42%)
Apr 10, 2017 46.53 47.02 46.24 46.47 15,431,133 -0.12(-0.25%)
Apr 07, 2017 46.51 46.94 46.45 46.59 17,156,588 -0.36(-0.77%)
Apr 06, 2017 46.60 47.22 46.26 46.95 17,609,090 +0.24(+0.50%)
Apr 05, 2017 47.43 47.83 46.67 46.71 25,887,188 -0.07(-0.15%)
Apr 04, 2017 46.48 47.00 46.41 46.78 12,431,120 +0.00(+0.00%)
Apr 03, 2017 46.98 47.11 45.98 46.78 19,722,158 -0.11(-0.23%)
Mar 31, 2017 47.28 47.43 46.87 46.89 18,379,366 -0.54(-1.14%)
Mar 30, 2017 46.56 47.68 46.53 47.43 18,989,250 +0.88(+1.89%)
Mar 29, 2017 46.67 46.94 46.46 46.56 17,166,934 -0.02(-0.05%)
Mar 28, 2017 45.62 46.76 45.56 46.58 19,633,376 +0.85(+1.87%)
Mar 27, 2017 44.57 45.82 44.33 45.73 22,013,812 +0.20(+0.45%)
Mar 24, 2017 45.73 45.89 45.16 45.52 17,226,904 +0.02(+0.03%)
Mar 23, 2017 45.28 46.11 45.10 45.51 21,576,552 +0.22(+0.48%)
Mar 22, 2017 45.00 45.77 44.60 45.29 32,714,626 -0.21(-0.47%)
Mar 21, 2017 47.14 47.19 45.43 45.50 43,546,108 -1.22(-2.60%)
Mar 20, 2017 47.11 47.33 46.71 46.71 18,895,232 -0.61(-1.29%)
Mar 17, 2017 47.94 48.03 47.19 47.33 41,180,240 -0.61(-1.28%)
Mar 16, 2017 47.86 48.14 47.64 47.94 19,386,838 +0.24(+0.51%)
Mar 15, 2017 48.37 48.43 47.39 47.69 25,618,090 -0.47(-0.98%)
Mar 14, 2017 48.08 48.19 47.67 48.16 15,076,828 -0.07(-0.15%)
Mar 13, 2017 48.24 48.44 47.80 48.23 17,196,532 +0.03(+0.07%)
Mar 10, 2017 48.56 48.63 47.76 48.20 22,224,156 -0.05(-0.10%)
Mar 09, 2017 48.10 48.67 48.00 48.25 27,331,118 +0.34(+0.72%)
Mar 08, 2017 48.26 49.02 47.87 47.91 39,185,520 +0.48(+1.01%)
Mar 07, 2017 47.18 47.59 46.86 47.43 22,063,972 +0.17(+0.36%)
Mar 06, 2017 47.66 47.72 47.24 47.25 19,105,618 -0.56(-1.18%)
Mar 03, 2017 47.34 48.01 47.29 47.82 19,375,520 +0.29(+0.61%)
Mar 02, 2017 48.35 48.50 47.50 47.53 22,021,220 -0.71(-1.48%)
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.