Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 57.35 57.53 57.16 57.52 85,885 +0.43(+0.75%)
Apr 27, 2017 57.13 57.41 57.00 57.09 50,428 -0.26(-0.45%)
Apr 26, 2017 57.46 57.56 57.19 57.35 65,799 -0.53(-0.92%)
Apr 25, 2017 57.86 58.07 57.61 57.88 183,871 +0.50(+0.87%)
Apr 24, 2017 57.68 57.79 57.30 57.38 111,047 +0.65(+1.15%)
Apr 21, 2017 56.83 56.83 56.60 56.73 214,072 +0.31(+0.55%)
Apr 20, 2017 56.49 56.56 56.20 56.42 214,303 +1.22(+2.21%)
Apr 19, 2017 55.57 55.87 55.17 55.20 95,530 +0.29(+0.53%)
Apr 18, 2017 55.32 55.32 54.85 54.91 145,606 -1.18(-2.10%)
Apr 17, 2017 55.64 56.12 55.61 56.09 125,094 +1.19(+2.17%)
Apr 13, 2017 55.00 55.65 54.80 54.90 40,799 +0.30(+0.55%)
Apr 12, 2017 55.03 55.03 54.46 54.60 106,377 -0.60(-1.09%)
Apr 11, 2017 54.96 55.56 54.84 55.20 106,569 +0.54(+0.99%)
Apr 10, 2017 54.59 54.74 54.52 54.66 44,077 +0.21(+0.39%)
Apr 07, 2017 54.44 54.56 54.27 54.45 48,396 -0.14(-0.26%)
Apr 06, 2017 54.67 54.67 54.44 54.59 79,738 +0.46(+0.85%)
Apr 05, 2017 54.23 54.57 54.00 54.13 115,958 +0.42(+0.78%)
Apr 04, 2017 53.61 53.72 53.61 53.71 56,215 -0.13(-0.24%)
Apr 03, 2017 53.72 53.88 53.51 53.84 87,288 +0.88(+1.66%)
Mar 31, 2017 52.95 53.19 52.95 52.96 73,610 +0.16(+0.30%)
Mar 30, 2017 52.59 52.90 52.45 52.80 71,187 +0.37(+0.71%)
Mar 29, 2017 52.01 52.51 51.99 52.43 66,263 +0.34(+0.65%)
Mar 28, 2017 51.89 52.11 51.79 52.09 74,620 +0.24(+0.46%)
Mar 27, 2017 51.67 51.85 51.38 51.85 43,188 +0.41(+0.80%)
Mar 24, 2017 51.52 51.55 51.09 51.44 59,159 +0.12(+0.23%)
Mar 23, 2017 50.99 51.39 50.79 51.32 74,340 +0.70(+1.38%)
Mar 22, 2017 50.55 50.77 50.34 50.62 137,516 +0.00(+0.00%)
Mar 21, 2017 51.47 51.54 50.59 50.62 134,842 -1.13(-2.17%)
Mar 20, 2017 50.98 51.77 50.97 51.75 153,895 +0.95(+1.86%)
Mar 17, 2017 50.80 50.96 50.69 50.80 59,652 -0.18(-0.35%)
Mar 16, 2017 51.14 51.28 50.89 50.98 45,947 -0.05(-0.10%)
Mar 15, 2017 49.89 51.11 49.89 51.03 138,524 +1.43(+2.88%)
Mar 14, 2017 49.52 49.67 49.36 49.60 112,713 -0.40(-0.80%)
Mar 13, 2017 49.76 50.00 49.60 50.00 106,319 +1.51(+3.11%)
Mar 10, 2017 48.42 48.54 48.15 48.49 22,031 +0.25(+0.52%)
Mar 09, 2017 48.01 48.38 48.01 48.24 19,588 +0.34(+0.71%)
Mar 08, 2017 48.08 48.30 48.08 47.90 81,887 -0.73(-1.50%)
Mar 07, 2017 48.55 48.68 48.50 48.63 23,938 +0.16(+0.33%)
Mar 06, 2017 48.58 48.87 48.33 48.47 33,234 +0.03(+0.06%)
Mar 03, 2017 48.24 48.50 48.24 48.44 15,381 +0.56(+1.17%)
Mar 02, 2017 48.16 48.18 47.82 47.88 51,574 -1.45(-2.94%)
Mar 01, 2017 48.83 49.33 48.63 49.33 87,808 +0.75(+1.54%)
Feb 28, 2017 48.70 48.72 48.30 48.58 76,954 +0.54(+1.12%)
Feb 27, 2017 48.03 48.22 48.00 48.04 73,370 +0.31(+0.65%)
Feb 24, 2017 47.74 47.97 47.60 47.73 73,010 -0.34(-0.71%)
Feb 23, 2017 48.12 48.28 48.05 48.07 84,329 +0.12(+0.25%)
Feb 22, 2017 47.89 47.97 47.51 47.95 43,832 -0.34(-0.70%)
Feb 21, 2017 48.01 48.37 48.01 48.29 53,128 +1.13(+2.40%)
Feb 17, 2017 47.16 47.16 47.16 0 +0.15(+0.32%)
Feb 16, 2017 46.90 47.25 46.90 47.01 267,607 +0.31(+0.66%)
Feb 15, 2017 46.43 46.73 46.05 46.70 80,795 -0.71(-1.50%)
Feb 14, 2017 47.35 47.46 47.05 47.41 88,744 -0.41(-0.86%)
Feb 13, 2017 47.77 47.89 47.49 47.82 63,086 -0.92(-1.89%)
Feb 10, 2017 48.50 48.74 48.19 48.74 61,070 +0.04(+0.08%)
Feb 09, 2017 48.54 48.72 48.39 48.70 72,677 +0.35(+0.72%)
Feb 08, 2017 47.80 48.37 47.80 48.35 27,661 +0.73(+1.53%)
Feb 07, 2017 47.40 47.64 47.40 47.62 86,957 -0.04(-0.08%)
Feb 06, 2017 47.62 47.80 47.36 47.66 85,356 +0.05(+0.11%)
Feb 03, 2017 47.55 47.70 47.33 47.61 69,523 +1.05(+2.26%)
Feb 02, 2017 46.60 46.81 46.46 46.56 62,095 +0.49(+1.06%)
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.