Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 45.98 46.52 45.79 46.31 4,739,104 +0.32(+0.70%)
Apr 27, 2017 46.55 47.40 45.90 45.99 13,120,295 +0.63(+1.39%)
Apr 26, 2017 45.79 45.98 45.16 45.36 2,190,131 +0.34(+0.76%)
Apr 25, 2017 45.03 45.42 44.55 45.02 3,014,737 +0.73(+1.65%)
Apr 24, 2017 44.50 44.65 44.17 44.29 3,733,896 +0.69(+1.58%)
Apr 21, 2017 43.65 43.84 43.34 43.60 1,595,583 -0.14(-0.32%)
Apr 20, 2017 43.37 43.89 43.31 43.74 2,375,448 +0.79(+1.84%)
Apr 19, 2017 43.17 43.54 42.84 42.95 1,700,281 +0.18(+0.42%)
Apr 18, 2017 42.99 43.29 42.50 42.77 2,388,433 -0.63(-1.45%)
Apr 17, 2017 43.01 43.46 42.84 43.40 1,607,472 +0.54(+1.26%)
Apr 13, 2017 43.14 43.53 42.64 42.86 1,485,597 -0.55(-1.27%)
Apr 12, 2017 43.55 43.80 43.25 43.41 1,348,410 -0.33(-0.75%)
Apr 11, 2017 43.53 43.89 43.20 43.74 1,869,492 +0.04(+0.09%)
Apr 10, 2017 43.50 44.05 43.36 43.70 2,060,780 +0.27(+0.62%)
Apr 07, 2017 43.32 43.76 43.18 43.43 1,992,579 -0.27(-0.62%)
Apr 06, 2017 43.08 43.87 42.86 43.70 2,044,660 +0.49(+1.13%)
Apr 05, 2017 44.36 44.59 43.08 43.21 3,245,970 -0.81(-1.84%)
Apr 04, 2017 42.88 44.12 42.65 44.02 4,283,733 +1.56(+3.67%)
Apr 03, 2017 43.18 43.21 42.20 42.46 1,962,140 -0.47(-1.09%)
Mar 31, 2017 43.26 43.26 42.79 42.93 2,023,159 -0.38(-0.88%)
Mar 30, 2017 42.08 43.41 41.94 43.31 2,226,805 +1.31(+3.12%)
Mar 29, 2017 41.91 42.28 41.71 42.00 1,371,546 -0.01(-0.02%)
Mar 28, 2017 41.07 42.28 40.92 42.01 1,646,916 +0.88(+2.14%)
Mar 27, 2017 39.96 41.17 39.51 41.13 1,743,923 -0.23(-0.56%)
Mar 24, 2017 40.98 41.48 40.62 41.36 2,024,673 +0.49(+1.20%)
Mar 23, 2017 40.45 41.35 40.33 40.87 1,533,858 +0.35(+0.86%)
Mar 22, 2017 40.03 40.80 39.50 40.52 1,988,369 +0.31(+0.77%)
Mar 21, 2017 42.26 42.43 40.16 40.21 2,567,426 -1.76(-4.19%)
Mar 20, 2017 42.01 42.16 41.78 41.97 1,223,352 -0.20(-0.47%)
Mar 17, 2017 42.18 42.35 41.80 42.17 4,154,793 -0.01(-0.02%)
Mar 16, 2017 41.87 42.19 41.76 42.18 2,439,548 +0.59(+1.42%)
Mar 15, 2017 41.69 41.97 41.57 41.59 2,093,238 +0.11(+0.27%)
Mar 14, 2017 41.35 41.58 41.30 41.48 1,269,488 -0.18(-0.43%)
Mar 13, 2017 41.99 42.17 41.55 41.66 1,258,561 -0.42(-1.00%)
Mar 10, 2017 42.59 42.73 41.69 42.08 1,098,084 -0.19(-0.45%)
Mar 09, 2017 42.43 42.85 42.22 42.27 911,308 +0.08(+0.19%)
Mar 08, 2017 42.78 42.88 42.15 42.19 2,148,234 -0.13(-0.31%)
Mar 07, 2017 42.86 42.90 42.28 42.32 1,504,903 -0.60(-1.40%)
Mar 06, 2017 42.86 43.04 42.51 42.92 1,717,635 -0.26(-0.60%)
Mar 03, 2017 43.24 43.65 43.03 43.18 1,805,427 +0.08(+0.19%)
Mar 02, 2017 43.90 43.92 43.08 43.10 1,712,677 -0.83(-1.89%)
Mar 01, 2017 43.79 44.09 43.64 43.93 2,059,279 +1.03(+2.40%)
Feb 28, 2017 42.65 43.18 42.59 42.90 1,447,776 -0.09(-0.21%)
Feb 27, 2017 42.76 43.01 42.59 42.99 1,562,352 +0.21(+0.49%)
Feb 24, 2017 42.27 42.82 42.05 42.78 1,664,404 -0.03(-0.07%)
Feb 23, 2017 43.35 43.60 42.57 42.81 2,419,054 -0.52(-1.20%)
Feb 22, 2017 43.80 43.84 43.31 43.33 1,461,793 -0.59(-1.34%)
Feb 21, 2017 43.90 44.10 43.56 43.92 1,656,955 +0.20(+0.46%)
Feb 17, 2017 43.72 43.72 43.72 0 +1.06(+2.48%)
Feb 16, 2017 42.89 43.19 42.40 42.66 4,289,239 -0.61(-1.41%)
Feb 15, 2017 43.10 43.32 42.94 43.27 1,118,157 +0.31(+0.72%)
Feb 14, 2017 42.50 43.04 42.26 42.96 1,404,325 +0.46(+1.08%)
Feb 13, 2017 42.46 42.86 42.37 42.50 992,620 +0.41(+0.97%)
Feb 10, 2017 42.12 42.20 41.84 42.09 940,386 +0.21(+0.50%)
Feb 09, 2017 41.30 41.91 41.07 41.88 1,374,250 +0.81(+1.97%)
Feb 08, 2017 40.97 41.28 40.31 41.07 2,557,136 -0.32(-0.77%)
Feb 07, 2017 42.34 42.38 41.34 41.39 1,508,921 -0.70(-1.66%)
Feb 06, 2017 42.47 42.87 41.99 42.09 1,492,325 -0.71(-1.66%)
Feb 03, 2017 41.60 42.86 41.47 42.80 3,061,749 +1.77(+4.31%)
Feb 02, 2017 40.27 41.08 40.07 41.03 2,891,065 +0.30(+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.