Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 52.08 52.54 50.80 50.95 109,547 -1.23(-2.35%)
Apr 27, 2017 51.69 52.37 51.69 52.18 112,781 +0.49(+0.95%)
Apr 26, 2017 51.44 52.23 51.15 51.69 114,338 +0.25(+0.48%)
Apr 25, 2017 51.49 51.93 51.20 51.44 86,433 +0.49(+0.96%)
Apr 24, 2017 50.80 51.17 50.46 50.95 81,710 +1.13(+2.27%)
Apr 21, 2017 49.53 50.02 49.21 49.82 128,094 +0.29(+0.59%)
Apr 20, 2017 49.58 49.77 49.33 49.53 136,336 +0.25(+0.50%)
Apr 19, 2017 49.18 50.07 49.04 49.28 93,322 +0.29(+0.60%)
Apr 18, 2017 48.64 49.11 48.37 48.99 107,992 +0.20(+0.40%)
Apr 17, 2017 48.01 48.94 48.01 48.79 108,604 +0.88(+1.84%)
Apr 13, 2017 47.91 48.30 47.37 47.91 110,744 -0.15(-0.31%)
Apr 12, 2017 49.28 49.33 47.91 48.05 92,854 -1.37(-2.78%)
Apr 11, 2017 48.74 49.58 48.20 49.43 143,213 +0.49(+1.00%)
Apr 10, 2017 48.55 49.58 48.35 48.94 125,275 +0.54(+1.12%)
Apr 07, 2017 47.81 48.69 47.32 48.40 203,866 +0.34(+0.72%)
Apr 06, 2017 48.20 48.21 47.66 48.05 157,525 -0.15(-0.31%)
Apr 05, 2017 48.40 49.63 48.10 48.20 176,281 -0.74(-1.50%)
Apr 04, 2017 49.87 50.21 48.55 48.94 208,294 -1.03(-2.06%)
Apr 03, 2017 51.83 52.13 49.97 49.97 162,825 -1.87(-3.60%)
Mar 31, 2017 51.39 52.18 51.29 51.83 150,289 +0.49(+0.96%)
Mar 30, 2017 51.10 51.54 50.90 51.34 133,157 +0.29(+0.58%)
Mar 29, 2017 51.34 51.47 50.90 51.05 146,176 -0.29(-0.57%)
Mar 28, 2017 51.00 51.42 50.54 51.34 104,403 +0.15(+0.29%)
Mar 27, 2017 51.05 51.49 50.02 51.20 72,338 -0.49(-0.95%)
Mar 24, 2017 53.80 53.80 51.39 51.69 187,158 -1.42(-2.68%)
Mar 23, 2017 52.13 53.45 51.98 53.11 138,811 +1.08(+2.08%)
Mar 22, 2017 52.62 52.67 51.69 52.03 142,291 -0.83(-1.58%)
Mar 21, 2017 54.63 54.63 52.72 52.87 174,936 -1.28(-2.36%)
Mar 20, 2017 54.29 54.39 53.06 54.14 176,053 -0.10(-0.18%)
Mar 17, 2017 52.57 54.34 51.98 54.24 433,492 +2.06(+3.95%)
Mar 16, 2017 51.49 52.28 51.29 52.18 145,477 +0.98(+1.92%)
Mar 15, 2017 50.17 51.34 49.77 51.20 114,384 +1.23(+2.46%)
Mar 14, 2017 49.82 50.07 49.43 49.97 59,867 -0.34(-0.68%)
Mar 13, 2017 49.58 50.80 49.58 50.31 54,282 +0.54(+1.08%)
Mar 10, 2017 49.82 50.02 49.04 49.77 108,654 +0.39(+0.80%)
Mar 09, 2017 50.07 50.26 49.28 49.38 108,174 -0.79(-1.57%)
Mar 08, 2017 50.61 50.75 50.17 50.17 62,915 -0.25(-0.49%)
Mar 07, 2017 50.66 50.95 50.31 50.41 58,538 -0.44(-0.87%)
Mar 06, 2017 51.05 51.25 50.66 50.85 79,027 -0.69(-1.33%)
Mar 03, 2017 52.57 52.77 51.44 51.54 122,631 -0.88(-1.69%)
Mar 02, 2017 53.06 53.11 52.18 52.42 126,615 -0.39(-0.74%)
Mar 01, 2017 52.42 53.01 51.74 52.82 138,311 +1.36(+2.64%)
Feb 28, 2017 52.19 52.78 51.21 51.46 119,708 -0.88(-1.68%)
Feb 27, 2017 51.85 52.39 51.60 52.34 167,097 +0.54(+1.04%)
Feb 24, 2017 50.23 51.90 50.13 51.80 125,263 +0.98(+1.93%)
Feb 23, 2017 52.14 52.14 50.67 50.82 94,502 -1.18(-2.26%)
Feb 22, 2017 51.75 52.09 51.60 51.99 93,576 +0.20(+0.38%)
Feb 21, 2017 51.46 51.90 51.11 51.80 78,560 +0.39(+0.76%)
Feb 17, 2017 51.41 51.41 51.41 0 +0.44(+0.86%)
Feb 16, 2017 50.82 51.02 49.94 50.97 111,608 +0.05(+0.10%)
Feb 15, 2017 50.53 51.02 50.23 50.92 172,868 +0.44(+0.87%)
Feb 14, 2017 49.99 50.72 49.74 50.48 203,114 -0.05(-0.10%)
Feb 13, 2017 50.87 51.02 49.94 50.53 296,994 +0.10(+0.19%)
Feb 10, 2017 46.85 51.31 45.92 50.43 412,411 +4.50(+9.81%)
Feb 09, 2017 45.58 46.27 45.58 45.92 175,941 +0.39(+0.86%)
Feb 08, 2017 46.36 46.36 44.99 45.53 100,286 -1.08(-2.31%)
Feb 07, 2017 46.81 47.15 46.36 46.61 90,569 -0.05(-0.10%)
Feb 06, 2017 46.90 47.19 46.46 46.66 135,707 -0.54(-1.14%)
Feb 03, 2017 46.02 47.20 45.68 47.20 133,304 +1.71(+3.77%)
Feb 02, 2017 46.12 46.36 45.24 45.48 129,910 -0.83(-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.