Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 54.92 54.92 53.96 54.39 212,274 -0.43(-0.78%)
Apr 27, 2017 55.34 55.37 54.72 54.82 230,865 -0.49(-0.89%)
Apr 26, 2017 55.32 55.97 55.15 55.31 293,858 -0.03(-0.05%)
Apr 25, 2017 54.87 55.94 54.79 55.34 364,853 +0.56(+1.02%)
Apr 24, 2017 55.02 55.07 53.87 54.78 297,234 +0.81(+1.50%)
Apr 21, 2017 54.75 54.75 53.73 53.97 335,668 -0.42(-0.77%)
Apr 20, 2017 54.20 54.60 53.53 54.39 566,649 +0.97(+1.82%)
Apr 19, 2017 51.99 53.69 51.97 53.42 655,270 +2.00(+3.89%)
Apr 18, 2017 50.57 51.67 50.44 51.42 302,685 +0.42(+0.82%)
Apr 17, 2017 50.97 51.16 50.70 51.00 120,226 +0.20(+0.39%)
Apr 13, 2017 50.17 51.02 50.11 50.80 166,402 +0.39(+0.77%)
Apr 12, 2017 51.21 52.26 49.99 50.41 338,767 -0.77(-1.50%)
Apr 11, 2017 50.50 51.20 50.24 51.18 210,183 +0.56(+1.11%)
Apr 10, 2017 50.44 51.17 50.32 50.62 204,730 +0.58(+1.16%)
Apr 07, 2017 51.07 51.31 49.59 50.04 222,834 -1.07(-2.09%)
Apr 06, 2017 50.37 51.63 50.33 51.11 379,532 +1.12(+2.24%)
Apr 05, 2017 50.30 51.21 49.96 49.99 452,268 -0.50(-0.99%)
Apr 04, 2017 50.91 51.27 50.25 50.49 331,986 -0.57(-1.12%)
Apr 03, 2017 48.68 51.80 48.68 51.06 795,781 +2.63(+5.43%)
Mar 31, 2017 47.77 48.96 47.64 48.43 316,228 +0.61(+1.28%)
Mar 30, 2017 47.18 48.00 47.11 47.82 197,393 +0.51(+1.08%)
Mar 29, 2017 46.87 47.41 46.63 47.31 119,496 +0.30(+0.64%)
Mar 28, 2017 46.80 47.42 46.30 47.01 125,912 +0.28(+0.60%)
Mar 27, 2017 46.23 46.95 45.60 46.73 184,280 -0.11(-0.23%)
Mar 24, 2017 47.63 48.01 46.30 46.84 196,589 -0.67(-1.41%)
Mar 23, 2017 47.21 47.95 46.98 47.51 162,810 +0.27(+0.57%)
Mar 22, 2017 48.16 48.54 46.93 47.24 286,123 -1.03(-2.13%)
Mar 21, 2017 49.37 49.40 48.02 48.27 269,965 -0.96(-1.95%)
Mar 20, 2017 48.72 49.28 48.51 49.23 177,176 +0.46(+0.94%)
Mar 17, 2017 48.87 49.29 48.57 48.77 352,568 -0.08(-0.16%)
Mar 16, 2017 49.35 49.40 48.70 48.85 233,121 -0.12(-0.25%)
Mar 15, 2017 48.20 49.03 48.10 48.97 268,407 +0.96(+2.00%)
Mar 14, 2017 47.77 48.13 47.11 48.01 140,964 +0.04(+0.08%)
Mar 13, 2017 48.04 48.37 47.62 47.97 120,929 -0.03(-0.06%)
Mar 10, 2017 47.28 48.31 47.28 48.00 190,691 +0.84(+1.78%)
Mar 09, 2017 47.37 47.83 46.81 47.16 150,500 -0.43(-0.90%)
Mar 08, 2017 47.90 48.19 47.38 47.59 111,942 -0.19(-0.40%)
Mar 07, 2017 48.12 48.26 47.34 47.78 188,608 -0.20(-0.42%)
Mar 06, 2017 48.60 48.72 47.75 47.98 244,641 -0.62(-1.28%)
Mar 03, 2017 49.20 49.44 48.07 48.60 263,885 -0.66(-1.34%)
Mar 02, 2017 49.87 50.22 49.23 49.26 297,124 -0.66(-1.32%)
Mar 01, 2017 49.27 50.15 49.27 49.92 378,904 +1.18(+2.42%)
Feb 28, 2017 49.34 49.35 48.44 48.74 331,999 -0.25(-0.51%)
Feb 27, 2017 48.81 49.40 48.74 48.99 249,036 +0.49(+1.01%)
Feb 24, 2017 47.50 48.51 47.18 48.50 252,407 +0.20(+0.41%)
Feb 23, 2017 47.33 48.45 47.28 48.30 457,881 +1.23(+2.61%)
Feb 22, 2017 46.05 47.95 46.03 47.07 566,021 +0.39(+0.84%)
Feb 21, 2017 47.32 47.59 45.08 46.68 908,339 -0.46(-0.98%)
Feb 17, 2017 47.14 47.14 47.14 0 -0.53(-1.11%)
Feb 16, 2017 49.78 49.86 46.76 47.67 808,047 -1.87(-3.77%)
Feb 15, 2017 49.50 51.25 48.81 49.54 3,679,556 +2.19(+4.63%)
Feb 14, 2017 46.90 47.50 46.01 47.35 1,190,011 +0.55(+1.18%)
Feb 13, 2017 46.85 46.96 46.12 46.80 632,155 +0.85(+1.85%)
Feb 10, 2017 45.46 46.49 45.21 45.95 338,761 +0.85(+1.88%)
Feb 09, 2017 44.10 45.14 43.90 45.10 201,399 +0.30(+0.67%)
Feb 08, 2017 44.59 45.02 44.10 44.80 252,373 +0.09(+0.20%)
Feb 07, 2017 45.05 45.28 44.62 44.71 187,273 -0.43(-0.95%)
Feb 06, 2017 44.56 45.31 44.24 45.14 465,003 +0.83(+1.87%)
Feb 03, 2017 43.93 44.79 43.63 44.31 255,125 +0.35(+0.80%)
Feb 02, 2017 44.18 44.44 43.73 43.96 226,198 -0.55(-1.24%)
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.