Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 50.21 50.52 50.17 50.23 10,095,088 +0.18(+0.35%)
May 30, 2017 49.93 50.25 49.78 50.05 6,332,696 -0.03(-0.06%)
May 26, 2017 50.15 50.30 50.01 50.08 4,777,454 -0.09(-0.18%)
May 25, 2017 50.12 50.24 49.88 50.18 9,197,718 +0.08(+0.17%)
May 24, 2017 49.97 50.30 49.79 50.09 9,167,625 +0.29(+0.59%)
May 23, 2017 49.37 49.83 49.37 49.80 7,433,215 +0.39(+0.80%)
May 22, 2017 49.14 49.71 49.04 49.41 8,070,894 +0.20(+0.41%)
May 19, 2017 49.41 49.41 48.99 49.21 12,046,560 -0.08(-0.17%)
May 18, 2017 48.53 49.76 48.53 49.29 15,494,053 +0.69(+1.41%)
May 17, 2017 49.21 49.05 48.51 48.60 10,261,940 -0.61(-1.24%)
May 16, 2017 48.94 49.27 48.71 49.21 10,202,024 +0.22(+0.44%)
May 15, 2017 48.93 49.06 48.87 49.00 10,773,246 -0.05(-0.09%)
May 12, 2017 49.68 49.89 48.81 49.04 13,405,541 -0.66(-1.33%)
May 11, 2017 49.95 50.34 49.61 49.71 23,998,668 +0.38(+0.77%)
May 10, 2017 48.70 49.34 48.67 49.33 12,483,140 +0.50(+1.03%)
May 09, 2017 49.51 49.58 48.73 48.83 13,249,586 -0.56(-1.12%)
May 08, 2017 49.31 49.77 49.24 49.38 14,452,069 +0.03(+0.06%)
May 05, 2017 48.99 49.44 48.94 49.35 12,115,065 +0.46(+0.93%)
May 04, 2017 49.12 49.29 48.77 48.90 11,160,298 -0.19(-0.39%)
May 03, 2017 48.22 49.12 48.12 49.09 14,814,063 +0.72(+1.48%)
May 02, 2017 48.23 48.79 48.07 48.37 16,879,866 +0.25(+0.51%)
May 01, 2017 48.02 48.21 47.91 48.12 13,243,444 +0.04(+0.08%)
Apr 28, 2017 48.28 48.33 47.94 48.09 12,264,272 -0.19(-0.40%)
Apr 27, 2017 48.43 48.53 48.18 48.28 8,559,279 -0.09(-0.19%)
Apr 26, 2017 48.32 48.51 48.16 48.37 11,483,452 +0.31(+0.64%)
Apr 25, 2017 48.21 48.55 48.02 48.06 13,858,833 +0.12(+0.26%)
Apr 24, 2017 48.22 48.23 47.85 47.94 11,466,585 +0.19(+0.40%)
Apr 21, 2017 48.11 48.32 47.73 47.75 13,608,089 -0.51(-1.06%)
Apr 20, 2017 48.34 48.41 48.02 48.26 11,616,937 -0.07(-0.14%)
Apr 19, 2017 48.03 48.33 47.83 48.33 13,414,510 +0.29(+0.59%)
Apr 18, 2017 48.19 48.19 47.82 48.04 9,585,071 -0.41(-0.84%)
Apr 17, 2017 48.38 48.48 48.13 48.45 6,914,534 +0.15(+0.30%)
Apr 13, 2017 48.44 48.60 48.26 48.30 7,689,795 -0.34(-0.70%)
Apr 12, 2017 48.12 48.77 48.05 48.64 12,325,841 +0.36(+0.75%)
Apr 11, 2017 48.21 48.41 47.97 48.28 8,483,354 +0.02(+0.05%)
Apr 10, 2017 48.81 48.86 48.24 48.26 9,394,475 -0.45(-0.92%)
Apr 07, 2017 48.82 48.86 48.56 48.70 10,008,080 -0.08(-0.17%)
Apr 06, 2017 48.97 49.35 48.75 48.79 9,789,813 -0.25(-0.52%)
Apr 05, 2017 49.14 49.49 49.00 49.04 9,998,044 -0.08(-0.16%)
Apr 04, 2017 49.06 49.19 48.89 49.12 8,225,236 +0.15(+0.32%)
Apr 03, 2017 48.94 49.15 48.77 48.97 8,611,462 -0.05(-0.11%)
Mar 31, 2017 48.80 49.09 48.80 49.02 9,869,350 +0.07(+0.14%)
Mar 30, 2017 48.99 49.13 48.85 48.95 6,898,375 -0.15(-0.30%)
Mar 29, 2017 49.12 49.46 48.96 49.10 10,545,073 +0.23(+0.47%)
Mar 28, 2017 48.76 48.91 48.51 48.87 13,201,850 +0.12(+0.24%)
Mar 27, 2017 48.54 48.92 48.46 48.75 10,390,255 +0.01(+0.02%)
Mar 24, 2017 48.73 49.01 48.50 48.74 11,842,832 -0.08(-0.16%)
Mar 23, 2017 48.88 49.24 48.75 48.82 12,263,033 -0.17(-0.35%)
Mar 22, 2017 49.36 49.46 48.80 48.99 12,377,476 -0.32(-0.64%)
Mar 21, 2017 49.62 49.84 49.08 49.31 13,675,867 -0.15(-0.31%)
Mar 20, 2017 49.48 49.61 49.37 49.46 16,813,316 +0.16(+0.33%)
Mar 17, 2017 49.57 49.91 49.29 49.30 18,729,116 -0.22(-0.44%)
Mar 16, 2017 49.81 49.98 49.37 49.51 12,460,730 -0.40(-0.80%)
Mar 15, 2017 49.68 50.12 49.54 49.91 11,698,205 +0.39(+0.78%)
Mar 14, 2017 49.48 49.77 49.41 49.53 10,231,770 +0.04(+0.08%)
Mar 13, 2017 50.33 50.37 49.38 49.49 18,404,256 -0.76(-1.50%)
Mar 10, 2017 50.61 50.70 50.17 50.25 11,520,140 -0.22(-0.44%)
Mar 09, 2017 50.53 50.58 50.18 50.47 10,098,707 +0.07(+0.14%)
Mar 08, 2017 50.52 50.64 49.99 50.40 10,990,622 -0.12(-0.24%)
Mar 07, 2017 50.12 50.79 49.93 50.52 10,872,667 -0.39(-0.77%)
Mar 06, 2017 50.61 51.15 50.48 50.91 11,341,998 -0.08(-0.17%)
Mar 03, 2017 51.03 50.41 51.00 10,866,126 +0.38(+0.76%)
Mar 02, 2017 50.84 51.00 50.55 50.61 11,289,740 -0.10(-0.20%)
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.