Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 45.86 46.09 45.32 45.99 768,975 +0.12(+0.27%)
Apr 27, 2017 45.26 46.03 44.77 45.86 564,402 +0.66(+1.47%)
Apr 26, 2017 45.15 45.93 45.08 45.20 750,465 +0.18(+0.41%)
Apr 25, 2017 45.27 45.88 44.68 45.02 660,010 -0.15(-0.33%)
Apr 24, 2017 45.22 45.65 44.55 45.17 628,565 +0.37(+0.82%)
Apr 21, 2017 45.45 45.66 44.48 44.80 614,984 -0.76(-1.68%)
Apr 20, 2017 44.31 46.01 44.31 45.57 1,005,548 +1.57(+3.57%)
Apr 19, 2017 43.19 44.73 43.19 44.00 809,787 +1.05(+2.44%)
Apr 18, 2017 43.12 43.49 42.67 42.95 382,448 -0.29(-0.67%)
Apr 17, 2017 43.40 43.69 42.59 43.24 456,746 -0.11(-0.25%)
Apr 13, 2017 43.58 43.75 42.77 43.35 540,240 -0.25(-0.57%)
Apr 12, 2017 44.05 44.32 43.43 43.60 575,896 -0.44(-1.00%)
Apr 11, 2017 43.61 44.34 43.28 44.04 743,993 +0.42(+0.97%)
Apr 10, 2017 42.24 43.98 41.96 43.61 1,065,289 +1.65(+3.94%)
Apr 07, 2017 42.17 42.84 41.65 41.96 793,164 -0.36(-0.84%)
Apr 06, 2017 41.35 43.16 41.08 42.32 862,363 +1.27(+3.10%)
Apr 05, 2017 40.90 42.01 40.32 41.05 1,018,377 +0.32(+0.77%)
Apr 04, 2017 41.63 41.63 40.11 40.73 954,988 -1.23(-2.93%)
Apr 03, 2017 43.15 43.41 40.71 41.96 1,241,908 -1.43(-3.29%)
Mar 31, 2017 43.99 44.44 43.28 43.39 697,739 -0.62(-1.42%)
Mar 30, 2017 43.41 44.21 43.21 44.01 669,855 +0.43(+0.99%)
Mar 29, 2017 40.64 44.28 40.30 43.58 1,499,916 +2.97(+7.30%)
Mar 28, 2017 39.15 40.66 39.15 40.62 980,668 +1.25(+3.18%)
Mar 27, 2017 38.73 39.98 38.62 39.36 799,315 +0.00(+0.00%)
Mar 24, 2017 39.24 39.57 38.92 39.36 485,348 +0.12(+0.32%)
Mar 23, 2017 38.99 40.22 38.99 39.24 1,188,454 +0.31(+0.79%)
Mar 22, 2017 39.83 39.83 38.62 38.93 1,276,445 -0.90(-2.27%)
Mar 21, 2017 41.22 41.22 39.08 39.84 1,204,100 -1.46(-3.53%)
Mar 20, 2017 43.24 43.37 41.05 41.30 939,268 -1.96(-4.53%)
Mar 17, 2017 43.28 43.84 43.01 43.25 1,000,296 -0.02(-0.06%)
Mar 16, 2017 43.04 43.74 42.79 43.28 547,354 +0.13(+0.31%)
Mar 15, 2017 43.09 43.39 42.33 43.14 499,561 -0.01(-0.02%)
Mar 14, 2017 43.03 43.51 42.68 43.15 486,623 +0.29(+0.68%)
Mar 13, 2017 43.65 43.92 42.51 42.86 791,811 -1.22(-2.77%)
Mar 10, 2017 43.90 44.35 43.45 44.08 637,556 +0.34(+0.78%)
Mar 09, 2017 44.22 44.32 43.34 43.74 706,649 -0.48(-1.09%)
Mar 08, 2017 42.79 44.75 42.42 44.22 1,181,828 +1.43(+3.35%)
Mar 07, 2017 42.52 43.06 42.30 42.79 958,069 +0.16(+0.37%)
Mar 06, 2017 43.67 43.73 42.43 42.63 823,012 -1.35(-3.07%)
Mar 03, 2017 44.67 44.91 43.41 43.98 897,433 -0.61(-1.38%)
Mar 02, 2017 43.73 44.69 43.49 44.60 1,703,498 +0.47(+1.07%)
Mar 01, 2017 45.67 46.20 43.79 44.12 1,450,353 -1.09(-2.42%)
Feb 28, 2017 46.47 46.65 44.60 45.22 1,760,652 -1.32(-2.83%)
Feb 27, 2017 47.12 47.82 46.52 46.54 7,075,692 -0.74(-1.56%)
Feb 24, 2017 46.66 47.85 46.29 47.28 3,730,609 +1.92(+4.24%)
Feb 23, 2017 45.96 47.12 45.24 45.35 1,397,661 -0.46(-1.01%)
Feb 22, 2017 44.33 46.64 44.33 45.82 1,848,014 +1.40(+3.16%)
Feb 21, 2017 45.82 48.77 44.26 44.41 2,548,920 -4.01(-8.29%)
Feb 17, 2017 48.43 48.43 48.43 0 +0.22(+0.45%)
Feb 16, 2017 49.80 50.23 47.86 48.21 784,678 -2.02(-4.01%)
Feb 15, 2017 48.95 50.56 48.93 50.23 580,721 +1.09(+2.21%)
Feb 14, 2017 47.56 49.35 47.56 49.14 531,285 +1.24(+2.58%)
Feb 13, 2017 49.04 49.42 47.62 47.91 498,195 -0.85(-1.75%)
Feb 10, 2017 47.89 49.59 47.47 48.76 766,474 +1.24(+2.62%)
Feb 09, 2017 46.52 48.02 46.05 47.52 628,314 +1.00(+2.14%)
Feb 08, 2017 45.17 46.56 44.82 46.52 826,095 +1.29(+2.86%)
Feb 07, 2017 46.88 46.88 45.16 45.23 950,526 -1.43(-3.07%)
Feb 06, 2017 47.45 48.38 46.59 46.66 522,300 -0.77(-1.63%)
Feb 03, 2017 47.17 49.23 46.16 47.43 1,713,429 +0.29(+0.62%)
Feb 02, 2017 46.30 47.81 46.07 47.14 751,968 +0.98(+2.12%)
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.