Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.65 45.94 45.11 45.50 87,343 +0.00(+0.00%)
May 30, 2017 45.80 45.80 45.16 45.50 47,898 -0.34(-0.75%)
May 26, 2017 45.90 46.09 45.55 45.85 61,257 -0.05(-0.11%)
May 25, 2017 45.94 46.29 45.50 45.90 76,132 +0.29(+0.65%)
May 24, 2017 45.21 45.99 45.21 45.60 76,181 +0.34(+0.76%)
May 23, 2017 45.50 45.50 44.77 45.26 85,680 +0.00(+0.00%)
May 22, 2017 44.32 45.28 44.23 45.26 103,355 +1.13(+2.56%)
May 19, 2017 44.32 44.67 44.08 44.13 90,135 +0.15(+0.33%)
May 18, 2017 43.49 44.23 43.00 43.98 116,904 +0.54(+1.24%)
May 17, 2017 44.82 44.13 43.34 43.44 117,923 -1.37(-3.07%)
May 16, 2017 45.11 45.16 44.37 44.82 97,643 -0.10(-0.22%)
May 15, 2017 43.88 45.01 43.88 44.91 97,400 +1.23(+2.81%)
May 12, 2017 44.42 44.42 43.44 43.69 112,159 -0.93(-2.09%)
May 11, 2017 45.85 46.63 44.57 44.62 131,912 -1.37(-2.99%)
May 10, 2017 45.35 46.29 44.57 45.99 272,496 +0.05(+0.11%)
May 09, 2017 50.26 50.26 44.86 45.94 568,355 -5.55(-10.77%)
May 08, 2017 50.95 51.69 50.66 51.49 83,492 +0.44(+0.87%)
May 05, 2017 50.95 51.29 50.56 51.05 83,390 +0.25(+0.48%)
May 04, 2017 51.00 51.29 50.17 50.80 56,822 +0.20(+0.39%)
May 03, 2017 51.05 51.15 50.31 50.61 83,669 -0.88(-1.72%)
May 02, 2017 51.69 52.72 50.95 51.49 111,915 -0.10(-0.19%)
May 01, 2017 51.00 51.64 50.51 51.59 108,198 +0.64(+1.25%)
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%)
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.