Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 53.05 53.52 51.75 51.90 107,544 -1.25(-2.35%)
Apr 27, 2017 52.65 53.35 52.65 53.15 110,719 +0.50(+0.95%)
Apr 26, 2017 52.40 53.20 52.10 52.65 112,247 +0.25(+0.48%)
Apr 25, 2017 52.45 52.90 52.15 52.40 84,853 +0.50(+0.96%)
Apr 24, 2017 51.75 52.12 51.40 51.90 80,216 +1.15(+2.27%)
Apr 21, 2017 50.45 50.95 50.13 50.75 125,752 +0.30(+0.59%)
Apr 20, 2017 50.50 50.70 50.25 50.45 133,843 +0.25(+0.50%)
Apr 19, 2017 50.10 51.00 49.95 50.20 91,616 +0.30(+0.60%)
Apr 18, 2017 49.55 50.02 49.27 49.90 106,017 +0.20(+0.40%)
Apr 17, 2017 48.90 49.85 48.90 49.70 106,618 +0.90(+1.84%)
Apr 13, 2017 48.80 49.20 48.25 48.80 108,719 -0.15(-0.31%)
Apr 12, 2017 50.20 50.25 48.80 48.95 91,156 -1.40(-2.78%)
Apr 11, 2017 49.65 50.50 49.10 50.35 140,594 +0.50(+1.00%)
Apr 10, 2017 49.45 50.50 49.25 49.85 122,984 +0.55(+1.12%)
Apr 07, 2017 48.70 49.60 48.20 49.30 200,138 +0.35(+0.72%)
Apr 06, 2017 49.10 49.11 48.55 48.95 154,644 -0.15(-0.31%)
Apr 05, 2017 49.30 50.55 49.00 49.10 173,057 -0.75(-1.50%)
Apr 04, 2017 50.80 51.15 49.45 49.85 204,485 -1.05(-2.06%)
Apr 03, 2017 52.80 53.10 50.90 50.90 159,847 -1.90(-3.60%)
Mar 31, 2017 52.35 53.15 52.25 52.80 147,541 +0.50(+0.96%)
Mar 30, 2017 52.05 52.50 51.85 52.30 130,722 +0.30(+0.58%)
Mar 29, 2017 52.30 52.42 51.85 52.00 143,503 -0.30(-0.57%)
Mar 28, 2017 51.95 52.38 51.48 52.30 102,494 +0.15(+0.29%)
Mar 27, 2017 52.00 52.45 50.95 52.15 71,015 -0.50(-0.95%)
Mar 24, 2017 54.80 54.80 52.35 52.65 183,735 -1.45(-2.68%)
Mar 23, 2017 53.10 54.45 52.95 54.10 136,273 +1.10(+2.08%)
Mar 22, 2017 53.60 53.65 52.65 53.00 139,689 -0.85(-1.58%)
Mar 21, 2017 55.65 55.65 53.70 53.85 171,737 -1.30(-2.36%)
Mar 20, 2017 55.30 55.40 54.05 55.15 172,834 -0.10(-0.18%)
Mar 17, 2017 53.55 55.35 52.95 55.25 425,564 +2.10(+3.95%)
Mar 16, 2017 52.45 53.25 52.25 53.15 142,817 +1.00(+1.92%)
Mar 15, 2017 51.10 52.30 50.70 52.15 112,292 +1.25(+2.46%)
Mar 14, 2017 50.75 51.00 50.35 50.90 58,773 -0.35(-0.68%)
Mar 13, 2017 50.50 51.75 50.50 51.25 53,290 +0.55(+1.08%)
Mar 10, 2017 50.75 50.95 49.95 50.70 106,667 +0.40(+0.80%)
Mar 09, 2017 51.00 51.20 50.20 50.30 106,196 -0.80(-1.57%)
Mar 08, 2017 51.55 51.70 51.10 51.10 61,765 -0.25(-0.49%)
Mar 07, 2017 51.60 51.90 51.25 51.35 57,468 -0.45(-0.87%)
Mar 06, 2017 52.00 52.20 51.60 51.80 77,582 -0.70(-1.33%)
Mar 03, 2017 53.55 53.75 52.40 52.50 120,389 -0.90(-1.69%)
Mar 02, 2017 54.05 54.10 53.15 53.40 124,300 -0.40(-0.74%)
Mar 01, 2017 53.40 54.00 52.70 53.80 135,782 +1.25(+2.38%)
Feb 28, 2017 53.30 53.90 52.30 52.55 117,217 -0.90(-1.68%)
Feb 27, 2017 52.95 53.50 52.70 53.45 163,620 +0.55(+1.04%)
Feb 24, 2017 51.30 53.00 51.20 52.90 122,657 +1.00(+1.93%)
Feb 23, 2017 53.25 53.25 51.75 51.90 92,536 -1.20(-2.26%)
Feb 22, 2017 52.85 53.20 52.70 53.10 91,629 +0.20(+0.38%)
Feb 21, 2017 52.55 53.00 52.20 52.90 76,926 +0.40(+0.76%)
Feb 17, 2017 52.50 52.50 52.50 0 +0.45(+0.86%)
Feb 16, 2017 51.90 52.10 51.00 52.05 109,286 +0.05(+0.10%)
Feb 15, 2017 51.60 52.10 51.30 52.00 169,271 +0.45(+0.87%)
Feb 14, 2017 51.05 51.80 50.80 51.55 198,887 -0.05(-0.10%)
Feb 13, 2017 51.95 52.10 51.00 51.60 290,814 +0.10(+0.19%)
Feb 10, 2017 47.85 52.40 46.90 51.50 403,829 +4.60(+9.81%)
Feb 09, 2017 46.55 47.25 46.55 46.90 172,280 +0.40(+0.86%)
Feb 08, 2017 47.35 47.35 45.95 46.50 98,199 -1.10(-2.31%)
Feb 07, 2017 47.80 48.15 47.35 47.60 88,685 -0.05(-0.10%)
Feb 06, 2017 47.90 48.20 47.45 47.65 132,883 -0.55(-1.14%)
Feb 03, 2017 47.00 48.20 46.65 48.20 130,530 +1.75(+3.77%)
Feb 02, 2017 47.10 47.35 46.20 46.45 127,207 -0.85(-1.80%)
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.