Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 50.54 51.08 50.00 50.12 235,756 -0.42(-0.84%)
Apr 27, 2017 50.39 50.92 50.30 50.55 226,561 -0.02(-0.03%)
Apr 26, 2017 50.38 50.85 50.35 50.56 218,106 -0.15(-0.30%)
Apr 25, 2017 50.57 50.89 50.29 50.71 264,131 +0.47(+0.93%)
Apr 24, 2017 49.90 50.55 49.71 50.25 243,982 +1.08(+2.20%)
Apr 21, 2017 49.26 49.40 49.00 49.16 221,736 -0.26(-0.52%)
Apr 20, 2017 48.81 49.55 48.67 49.42 319,408 +0.97(+1.99%)
Apr 19, 2017 48.16 48.58 47.98 48.45 350,264 +0.52(+1.08%)
Apr 18, 2017 47.36 48.11 47.36 47.94 381,091 +0.02(+0.03%)
Apr 17, 2017 47.70 47.97 47.42 47.92 419,593 +0.48(+1.02%)
Apr 13, 2017 48.25 48.41 47.38 47.44 237,887 -0.85(-1.76%)
Apr 12, 2017 49.17 49.51 48.15 48.29 213,593 -0.87(-1.78%)
Apr 11, 2017 48.45 49.19 48.33 49.16 261,695 +0.46(+0.94%)
Apr 10, 2017 48.95 49.08 48.55 48.70 242,831 -0.07(-0.14%)
Apr 07, 2017 48.86 49.00 48.59 48.77 265,870 -0.32(-0.66%)
Apr 06, 2017 48.79 49.15 48.53 49.10 420,354 +0.42(+0.86%)
Apr 05, 2017 49.95 49.95 48.45 48.68 409,881 -0.79(-1.60%)
Apr 04, 2017 49.50 49.66 48.94 49.47 324,582 +0.05(+0.10%)
Apr 03, 2017 50.13 50.18 48.95 49.42 318,383 -0.47(-0.93%)
Mar 31, 2017 49.45 50.18 49.30 49.89 453,651 +0.22(+0.45%)
Mar 30, 2017 49.12 49.71 49.12 49.66 274,037 +0.64(+1.31%)
Mar 29, 2017 49.26 49.34 48.79 49.02 356,586 -0.23(-0.47%)
Mar 28, 2017 48.73 49.40 48.72 49.25 401,672 +0.64(+1.32%)
Mar 27, 2017 47.66 48.85 47.59 48.61 278,598 +0.10(+0.21%)
Mar 24, 2017 48.57 48.96 48.35 48.51 338,600 +0.02(+0.05%)
Mar 23, 2017 48.38 48.72 48.04 48.49 353,250 +0.16(+0.33%)
Mar 22, 2017 48.91 49.12 48.16 48.33 504,271 -0.70(-1.43%)
Mar 21, 2017 50.07 50.13 48.94 49.03 306,511 -0.79(-1.59%)
Mar 20, 2017 50.11 50.21 49.62 49.82 242,483 -0.28(-0.57%)
Mar 17, 2017 49.35 50.45 49.31 50.10 514,520 +0.73(+1.48%)
Mar 16, 2017 49.75 49.87 49.19 49.37 289,185 -0.16(-0.32%)
Mar 15, 2017 48.86 49.64 48.85 49.53 573,542 +1.07(+2.22%)
Mar 14, 2017 48.60 48.80 48.22 48.45 299,768 -0.59(-1.21%)
Mar 13, 2017 49.20 49.37 48.87 49.05 316,345 +0.23(+0.48%)
Mar 10, 2017 48.62 48.92 48.45 48.81 284,560 +0.58(+1.21%)
Mar 09, 2017 48.18 48.56 48.01 48.23 293,831 -0.15(-0.31%)
Mar 08, 2017 48.65 48.90 48.27 48.38 408,775 -0.14(-0.29%)
Mar 07, 2017 48.10 48.55 47.93 48.52 346,518 +0.32(+0.67%)
Mar 06, 2017 48.24 48.33 47.76 48.20 245,094 -0.42(-0.87%)
Mar 03, 2017 48.57 48.80 48.27 48.62 410,741 -0.06(-0.12%)
Mar 02, 2017 49.20 49.28 48.62 48.68 368,606 -0.57(-1.17%)
Mar 01, 2017 49.02 49.67 49.02 49.25 500,417 +0.97(+2.02%)
Feb 28, 2017 48.25 48.46 48.02 48.28 478,359 -0.23(-0.48%)
Feb 27, 2017 47.99 48.62 47.84 48.51 416,251 +0.54(+1.13%)
Feb 24, 2017 47.31 47.97 47.14 47.97 366,053 +0.00(+0.00%)
Feb 23, 2017 48.72 48.78 47.65 47.97 277,365 -0.40(-0.83%)
Feb 22, 2017 48.08 48.68 48.08 48.37 305,702 +0.01(+0.02%)
Feb 21, 2017 48.26 48.70 48.10 48.36 404,266 +0.30(+0.62%)
Feb 17, 2017 48.07 48.07 48.07 0 -0.27(-0.55%)
Feb 16, 2017 48.43 48.89 48.03 48.33 450,149 -0.32(-0.66%)
Feb 15, 2017 48.47 48.74 48.00 48.65 514,895 +0.12(+0.26%)
Feb 14, 2017 47.83 48.56 47.66 48.53 427,703 +0.58(+1.21%)
Feb 13, 2017 47.88 48.20 47.53 47.95 494,735 +0.27(+0.57%)
Feb 10, 2017 48.13 48.28 47.66 47.68 544,254 +0.00(+0.00%)
Feb 09, 2017 47.65 47.95 47.28 47.68 477,259 +0.02(+0.05%)
Feb 08, 2017 47.26 47.66 46.82 47.65 358,404 +0.28(+0.59%)
Feb 07, 2017 47.63 48.00 47.24 47.37 316,641 -0.25(-0.52%)
Feb 06, 2017 48.09 48.46 47.36 47.62 636,722 -0.84(-1.74%)
Feb 03, 2017 47.63 48.50 47.35 48.46 778,872 +0.72(+1.51%)
Feb 02, 2017 47.74 50.30 47.49 47.74 1,095,083 +1.13(+2.42%)
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.