Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 47.98 48.56 47.82 48.24 33,702,168 +1.36(+2.89%)
Feb 28, 2017 46.78 47.11 46.63 46.89 21,985,764 -0.16(-0.35%)
Feb 27, 2017 46.69 47.22 46.57 47.05 20,042,156 +0.36(+0.77%)
Feb 24, 2017 46.94 47.18 46.34 46.69 25,385,740 -0.83(-1.75%)
Feb 23, 2017 47.54 47.69 47.22 47.52 18,651,956 +0.00(+0.00%)
Feb 22, 2017 47.18 47.78 47.05 47.52 20,438,414 +0.05(+0.12%)
Feb 21, 2017 47.26 47.58 47.22 47.47 20,165,452 +0.30(+0.63%)
Feb 17, 2017 47.17 47.17 47.17 0 -0.16(-0.35%)
Feb 16, 2017 47.31 47.43 46.85 47.33 20,299,894 -0.09(-0.20%)
Feb 15, 2017 47.16 47.72 46.80 47.43 28,593,890 +0.53(+1.12%)
Feb 14, 2017 46.25 47.12 46.06 46.90 28,515,750 +0.69(+1.49%)
Feb 13, 2017 45.46 46.54 45.46 46.21 29,057,844 +1.03(+2.29%)
Feb 10, 2017 45.33 45.43 44.79 45.18 18,396,936 +0.29(+0.65%)
Feb 09, 2017 44.15 45.11 44.19 44.89 23,028,370 +0.74(+1.67%)
Feb 08, 2017 44.62 44.62 44.01 44.15 23,756,952 -0.68(-1.52%)
Feb 07, 2017 45.47 45.52 44.69 44.83 17,847,752 -0.35(-0.78%)
Feb 06, 2017 45.08 45.74 44.95 45.18 19,998,192 -0.09(-0.21%)
Feb 03, 2017 44.71 45.37 44.36 45.28 27,304,124 +1.40(+3.18%)
Feb 02, 2017 43.50 44.06 43.30 43.88 19,881,140 +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.