Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 47.52 47.68 47.27 47.32 14,887,686 -0.22(-0.45%)
Apr 27, 2017 48.01 48.02 47.17 47.54 17,521,954 -0.44(-0.92%)
Apr 26, 2017 47.93 48.46 47.87 47.98 20,114,196 -0.09(-0.18%)
Apr 25, 2017 47.96 48.53 47.90 48.07 27,048,092 +0.61(+1.30%)
Apr 24, 2017 47.25 47.67 47.16 47.45 30,563,582 +1.37(+2.98%)
Apr 21, 2017 46.61 46.65 46.01 46.08 19,109,612 -0.55(-1.18%)
Apr 20, 2017 46.44 46.82 45.94 46.63 21,385,888 +0.54(+1.18%)
Apr 19, 2017 46.98 47.18 45.98 46.09 22,676,800 -0.55(-1.18%)
Apr 18, 2017 46.77 47.01 46.36 46.64 21,157,472 -0.45(-0.97%)
Apr 17, 2017 46.59 47.15 46.24 47.09 18,358,510 +0.76(+1.64%)
Apr 13, 2017 46.54 47.68 46.05 46.34 39,813,332 -0.38(-0.80%)
Apr 12, 2017 47.17 47.20 46.52 46.71 19,058,776 -0.42(-0.88%)
Apr 11, 2017 46.85 47.14 46.37 47.13 19,098,808 -0.20(-0.42%)
Apr 10, 2017 47.39 47.88 47.09 47.33 15,152,439 -0.12(-0.25%)
Apr 07, 2017 47.37 47.81 47.31 47.45 16,846,730 -0.37(-0.77%)
Apr 06, 2017 47.45 48.08 47.11 47.81 17,291,062 +0.24(+0.50%)
Apr 05, 2017 48.30 48.71 47.52 47.57 25,419,652 -0.07(-0.15%)
Apr 04, 2017 47.33 47.86 47.26 47.64 12,206,608 +0.00(+0.00%)
Apr 03, 2017 47.84 47.97 46.82 47.64 19,365,966 -0.11(-0.23%)
Mar 31, 2017 48.15 48.31 47.73 47.76 18,047,426 -0.55(-1.14%)
Mar 30, 2017 47.41 48.56 47.39 48.31 18,646,296 +0.89(+1.89%)
Mar 29, 2017 47.52 47.80 47.32 47.41 16,856,890 -0.02(-0.05%)
Mar 28, 2017 46.46 47.62 46.40 47.44 19,278,788 +0.87(+1.87%)
Mar 27, 2017 45.39 46.66 45.15 46.57 21,616,232 +0.21(+0.45%)
Mar 24, 2017 46.57 46.73 45.99 46.36 16,915,778 +0.02(+0.03%)
Mar 23, 2017 46.11 46.96 45.93 46.34 21,186,868 +0.22(+0.48%)
Mar 22, 2017 45.83 46.61 45.43 46.12 32,123,784 -0.22(-0.47%)
Mar 21, 2017 48.00 48.06 46.26 46.34 42,759,644 -1.24(-2.60%)
Mar 20, 2017 47.98 48.20 47.57 47.57 18,553,974 -0.62(-1.29%)
Mar 17, 2017 48.83 48.91 48.06 48.20 40,436,508 -0.62(-1.28%)
Mar 16, 2017 48.74 49.03 48.51 48.82 19,036,704 +0.25(+0.51%)
Mar 15, 2017 49.26 49.32 48.26 48.57 25,155,414 -0.48(-0.98%)
Mar 14, 2017 48.96 49.07 48.55 49.05 14,804,534 -0.07(-0.15%)
Mar 13, 2017 49.13 49.33 48.68 49.12 16,885,954 +0.03(+0.06%)
Mar 10, 2017 49.45 49.52 48.63 49.09 21,822,778 -0.05(-0.10%)
Mar 09, 2017 48.99 49.57 48.88 49.14 26,837,504 +0.35(+0.72%)
Mar 08, 2017 49.15 49.92 48.75 48.79 38,477,812 +0.49(+1.01%)
Mar 07, 2017 48.05 48.47 47.72 48.30 21,665,486 +0.18(+0.36%)
Mar 06, 2017 48.54 48.60 48.11 48.12 18,760,562 -0.57(-1.18%)
Mar 03, 2017 48.21 48.90 48.16 48.70 19,025,588 +0.30(+0.61%)
Mar 02, 2017 49.24 49.39 48.37 48.40 21,623,506 -0.73(-1.48%)
Mar 01, 2017 48.86 49.45 48.70 49.13 33,093,490 +1.38(+2.89%)
Feb 28, 2017 47.64 47.97 47.48 47.75 21,588,690 -0.17(-0.35%)
Feb 27, 2017 47.55 48.09 47.43 47.92 19,680,186 +0.37(+0.77%)
Feb 24, 2017 47.80 48.04 47.19 47.55 24,927,262 -0.85(-1.75%)
Feb 23, 2017 48.41 48.57 48.08 48.40 18,315,094 +0.00(+0.00%)
Feb 22, 2017 48.04 48.66 47.92 48.40 20,069,286 +0.06(+0.12%)
Feb 21, 2017 48.13 48.45 48.08 48.34 19,801,254 +0.30(+0.63%)
Feb 17, 2017 48.04 48.04 48.04 0 -0.17(-0.35%)
Feb 16, 2017 48.18 48.30 47.71 48.20 19,933,268 -0.10(-0.20%)
Feb 15, 2017 48.03 48.59 47.66 48.30 28,077,470 +0.53(+1.12%)
Feb 14, 2017 47.10 47.99 46.90 47.76 28,000,742 +0.70(+1.49%)
Feb 13, 2017 46.30 47.39 46.30 47.06 28,533,044 +1.05(+2.29%)
Feb 10, 2017 46.16 46.26 45.61 46.01 18,064,680 +0.30(+0.65%)
Feb 09, 2017 44.96 45.94 45.00 45.71 22,612,466 +0.75(+1.67%)
Feb 08, 2017 45.44 45.44 44.82 44.96 23,327,890 -0.69(-1.52%)
Feb 07, 2017 46.30 46.36 45.51 45.66 17,525,412 -0.36(-0.78%)
Feb 06, 2017 45.91 46.58 45.78 46.02 19,637,016 -0.10(-0.21%)
Feb 03, 2017 45.54 46.20 45.18 46.11 26,810,998 +1.42(+3.18%)
Feb 02, 2017 44.30 44.87 44.09 44.69 19,522,076 +0.07(+0.16%)
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.