Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 48.28 48.33 47.94 48.09 12,263,923 -0.19(-0.40%)
Apr 27, 2017 48.44 48.54 48.18 48.28 8,559,036 -0.09(-0.19%)
Apr 26, 2017 48.32 48.51 48.16 48.37 11,483,126 +0.31(+0.64%)
Apr 25, 2017 48.21 48.55 48.03 48.06 13,858,439 +0.12(+0.26%)
Apr 24, 2017 48.22 48.23 47.85 47.94 11,466,259 +0.19(+0.40%)
Apr 21, 2017 48.11 48.32 47.73 47.75 13,607,702 -0.51(-1.06%)
Apr 20, 2017 48.34 48.41 48.03 48.26 11,616,607 -0.07(-0.14%)
Apr 19, 2017 48.03 48.33 47.83 48.33 13,414,129 +0.29(+0.59%)
Apr 18, 2017 48.19 48.19 47.83 48.04 9,584,798 -0.41(-0.84%)
Apr 17, 2017 48.38 48.48 48.13 48.45 6,914,337 +0.15(+0.30%)
Apr 13, 2017 48.44 48.60 48.27 48.30 7,689,576 -0.34(-0.70%)
Apr 12, 2017 48.12 48.77 48.05 48.64 12,325,491 +0.36(+0.75%)
Apr 11, 2017 48.21 48.42 47.97 48.28 8,483,112 +0.02(+0.05%)
Apr 10, 2017 48.81 48.86 48.24 48.26 9,394,208 -0.45(-0.92%)
Apr 07, 2017 48.82 48.86 48.56 48.70 10,007,796 -0.08(-0.17%)
Apr 06, 2017 48.98 49.35 48.75 48.79 9,789,535 -0.25(-0.52%)
Apr 05, 2017 49.14 49.49 49.00 49.04 9,997,759 -0.08(-0.16%)
Apr 04, 2017 49.06 49.19 48.89 49.12 8,225,002 +0.15(+0.32%)
Apr 03, 2017 48.94 49.15 48.77 48.97 8,611,217 -0.05(-0.11%)
Mar 31, 2017 48.81 49.09 48.80 49.02 9,869,069 +0.07(+0.14%)
Mar 30, 2017 48.99 49.13 48.85 48.95 6,898,179 -0.15(-0.30%)
Mar 29, 2017 49.12 49.46 48.96 49.10 10,544,773 +0.23(+0.47%)
Mar 28, 2017 48.76 48.91 48.51 48.87 13,201,475 +0.12(+0.24%)
Mar 27, 2017 48.54 48.92 48.46 48.75 10,389,960 +0.01(+0.02%)
Mar 24, 2017 48.73 49.01 48.50 48.74 11,842,495 -0.08(-0.16%)
Mar 23, 2017 48.88 49.24 48.75 48.82 12,262,684 -0.17(-0.35%)
Mar 22, 2017 49.36 49.46 48.80 48.99 12,377,124 -0.32(-0.64%)
Mar 21, 2017 49.62 49.84 49.08 49.31 13,675,478 -0.15(-0.31%)
Mar 20, 2017 49.48 49.61 49.38 49.46 16,812,838 +0.16(+0.33%)
Mar 17, 2017 49.57 49.91 49.29 49.30 18,728,582 -0.22(-0.44%)
Mar 16, 2017 49.82 49.99 49.37 49.52 12,460,376 -0.40(-0.80%)
Mar 15, 2017 49.68 50.12 49.55 49.92 11,697,873 +0.39(+0.78%)
Mar 14, 2017 49.48 49.77 49.41 49.53 10,231,480 +0.04(+0.08%)
Mar 13, 2017 50.33 50.37 49.38 49.49 18,403,732 -0.77(-1.54%)
Mar 10, 2017 50.62 50.72 50.19 50.26 11,516,009 -0.22(-0.44%)
Mar 09, 2017 50.55 50.59 50.20 50.49 10,095,086 +0.07(+0.14%)
Mar 08, 2017 50.54 50.66 50.01 50.42 10,986,680 -0.12(-0.24%)
Mar 07, 2017 50.13 50.81 49.95 50.54 10,868,768 -0.39(-0.77%)
Mar 06, 2017 50.63 51.17 50.49 50.93 11,337,930 -0.08(-0.17%)
Mar 03, 2017 51.05 50.43 51.02 10,862,229 +0.38(+0.76%)
Mar 02, 2017 50.86 51.02 50.57 50.63 11,285,691 -0.10(-0.20%)
Mar 01, 2017 50.62 51.18 50.49 50.73 13,939,315 +0.26(+0.52%)
Feb 28, 2017 50.43 50.69 50.30 50.47 10,101,572 +0.02(+0.03%)
Feb 27, 2017 50.40 50.53 50.23 50.46 9,310,805 -0.24(-0.47%)
Feb 24, 2017 50.30 50.69 50.29 50.69 11,020,528 +0.24(+0.47%)
Feb 23, 2017 50.20 50.66 50.07 50.46 8,946,629 +0.43(+0.86%)
Feb 22, 2017 50.19 50.38 49.87 50.03 11,327,720 -0.15(-0.29%)
Feb 21, 2017 49.73 50.40 49.73 50.17 9,639,504 +0.07(+0.14%)
Feb 17, 2017 50.10 50.10 50.10 0 +0.10(+0.20%)
Feb 16, 2017 49.91 50.12 49.39 50.00 16,113,013 +0.08(+0.15%)
Feb 15, 2017 49.73 50.47 49.69 49.93 23,239,744 -0.38(-0.76%)
Feb 14, 2017 49.53 50.36 49.37 50.31 13,227,654 +0.68(+1.37%)
Feb 13, 2017 49.23 49.67 49.21 49.63 9,332,895 +0.48(+0.97%)
Feb 10, 2017 49.28 49.48 49.01 49.15 11,134,224 -0.18(-0.37%)
Feb 09, 2017 49.28 49.67 49.26 49.34 9,203,003 +0.05(+0.11%)
Feb 08, 2017 48.96 49.41 48.91 49.28 7,708,954 +0.09(+0.19%)
Feb 07, 2017 49.62 49.75 49.08 49.19 11,008,738 -0.57(-1.14%)
Feb 06, 2017 48.98 49.77 48.96 49.76 11,953,032 +0.50(+1.01%)
Feb 03, 2017 48.93 49.29 48.48 49.26 15,205,012 +0.08(+0.17%)
Feb 02, 2017 48.00 49.20 47.91 49.18 24,783,542 +1.59(+3.35%)
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.