Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 49.60 49.90 49.39 49.59 937,974 +0.53(+1.08%)
May 30, 2017 48.81 49.14 48.80 49.06 545,033 +0.06(+0.12%)
May 26, 2017 48.98 49.18 48.84 49.00 1,071,057 -0.03(-0.06%)
May 25, 2017 49.05 49.17 48.80 49.03 3,157,405 -0.12(-0.24%)
May 24, 2017 49.01 49.20 48.83 49.15 5,230,204 +0.08(+0.16%)
May 23, 2017 49.32 49.41 48.99 49.07 1,835,591 -0.09(-0.18%)
May 22, 2017 49.41 49.45 49.11 49.16 950,938 -0.15(-0.30%)
May 19, 2017 49.35 49.52 49.19 49.31 1,390,023 +0.16(+0.33%)
May 18, 2017 49.10 49.38 48.93 49.15 3,395,251 -0.25(-0.51%)
May 17, 2017 50.11 50.20 49.40 49.40 3,108,103 -0.81(-1.61%)
May 16, 2017 50.19 50.24 49.91 50.21 4,283,681 +0.80(+1.62%)
May 15, 2017 49.05 49.64 49.01 49.41 1,406,393 +0.20(+0.41%)
May 12, 2017 48.72 49.33 48.61 49.21 1,521,990 +0.87(+1.80%)
May 11, 2017 48.01 48.43 48.00 48.34 1,076,905 -1.33(-2.68%)
May 10, 2017 49.15 49.73 49.15 49.67 1,576,727 +0.56(+1.14%)
May 09, 2017 48.75 49.13 48.64 49.11 2,286,493 +0.48(+0.99%)
May 08, 2017 49.10 49.13 48.53 48.63 1,533,803 -0.49(-1.00%)
May 05, 2017 49.44 49.44 48.92 49.12 4,180,377 +0.16(+0.33%)
May 04, 2017 48.51 48.98 48.49 48.96 2,901,717 +1.16(+2.43%)
May 03, 2017 47.73 47.91 47.47 47.80 1,649,245 -0.35(-0.73%)
May 02, 2017 47.74 48.19 47.48 48.15 2,683,303 +0.89(+1.88%)
May 01, 2017 47.19 47.45 47.11 47.26 1,319,548 -0.04(-0.08%)
Apr 28, 2017 47.51 47.52 46.90 47.30 2,167,513 +0.39(+0.83%)
Apr 27, 2017 46.55 46.92 46.42 46.91 1,163,187 +0.49(+1.06%)
Apr 26, 2017 46.29 46.62 46.29 46.42 950,824 +0.02(+0.04%)
Apr 25, 2017 46.43 46.49 46.19 46.40 1,567,444 +0.50(+1.09%)
Apr 24, 2017 46.11 46.16 45.72 45.90 3,973,977 +1.81(+4.11%)
Apr 21, 2017 44.24 44.28 43.97 44.09 1,715,879 -0.70(-1.56%)
Apr 20, 2017 44.75 45.03 44.59 44.79 1,663,453 +0.48(+1.08%)
Apr 19, 2017 44.40 44.47 44.25 44.31 1,527,336 -0.14(-0.31%)
Apr 18, 2017 44.82 44.87 44.27 44.45 1,688,382 -1.08(-2.37%)
Apr 17, 2017 45.50 45.81 45.48 45.53 1,190,911 -0.12(-0.26%)
Apr 13, 2017 45.26 45.86 45.21 45.65 1,373,382 +0.26(+0.57%)
Apr 12, 2017 45.28 45.49 45.14 45.39 732,054 +0.22(+0.49%)
Apr 11, 2017 45.09 45.20 44.77 45.17 1,194,015 +0.59(+1.32%)
Apr 10, 2017 44.84 44.93 44.57 44.58 666,071 -0.23(-0.51%)
Apr 07, 2017 44.92 45.09 44.79 44.81 1,184,503 -0.50(-1.10%)
Apr 06, 2017 45.63 45.66 45.17 45.31 1,191,648 +0.03(+0.07%)
Apr 05, 2017 45.54 45.69 45.19 45.28 1,796,036 -0.21(-0.46%)
Apr 04, 2017 45.25 45.51 45.23 45.49 858,498 +0.35(+0.78%)
Apr 03, 2017 44.88 45.20 44.80 45.14 782,366 -0.11(-0.24%)
Mar 31, 2017 44.97 45.30 44.86 45.25 1,357,914 +0.40(+0.89%)
Mar 30, 2017 45.03 45.18 44.77 44.85 1,286,334 -0.42(-0.93%)
Mar 29, 2017 45.24 45.47 45.22 45.27 1,608,545 -0.08(-0.18%)
Mar 28, 2017 45.24 45.95 45.18 45.35 2,212,614 -0.03(-0.07%)
Mar 27, 2017 45.32 45.49 45.25 45.38 2,362,479 +0.75(+1.68%)
Mar 24, 2017 44.76 44.81 44.50 44.63 2,117,041 +0.12(+0.27%)
Mar 23, 2017 44.69 45.13 44.44 44.51 1,348,940 -0.16(-0.36%)
Mar 22, 2017 44.76 44.88 44.55 44.67 1,039,038 +0.31(+0.70%)
Mar 21, 2017 44.96 45.07 44.34 44.36 1,775,486 -0.15(-0.34%)
Mar 20, 2017 44.55 44.74 44.36 44.51 1,516,020 +0.21(+0.47%)
Mar 17, 2017 44.17 44.50 44.00 44.30 1,417,985 -0.27(-0.61%)
Mar 16, 2017 44.31 44.58 44.16 44.57 1,003,446 +0.38(+0.86%)
Mar 15, 2017 43.52 44.20 43.52 44.19 754,496 +0.56(+1.28%)
Mar 14, 2017 43.64 43.78 43.56 43.63 582,558 -0.21(-0.48%)
Mar 13, 2017 43.83 43.88 43.66 43.84 775,584 -0.07(-0.16%)
Mar 10, 2017 43.82 43.94 43.71 43.91 1,161,550 +0.33(+0.76%)
Mar 09, 2017 43.51 43.71 43.41 43.58 1,335,482 +0.31(+0.72%)
Mar 08, 2017 43.35 43.52 43.19 43.27 1,015,723 +0.18(+0.42%)
Mar 07, 2017 42.87 43.27 42.85 43.09 1,718,295 -0.61(-1.40%)
Mar 06, 2017 43.76 43.86 43.54 43.70 1,023,520 -0.54(-1.22%)
Mar 03, 2017 44.09 44.37 44.01 44.24 1,299,741 +0.72(+1.65%)
Mar 02, 2017 43.28 43.64 43.26 43.52 1,166,449 +0.04(+0.09%)
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.