Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 44.07 44.39 43.56 43.88 2,206,030 -0.20(-0.45%)
Apr 27, 2017 44.52 43.79 44.08 1,576,241 +0.42(+0.97%)
Apr 26, 2017 44.83 44.83 43.58 43.65 1,598,103 -1.19(-2.65%)
Apr 25, 2017 44.91 45.08 44.53 44.84 1,637,680 +0.01(+0.03%)
Apr 24, 2017 46.04 46.09 44.39 44.83 1,688,718 -0.89(-1.95%)
Apr 21, 2017 46.50 46.56 45.54 45.72 1,543,817 -0.75(-1.62%)
Apr 20, 2017 46.59 46.73 46.10 46.47 1,192,458 -0.05(-0.11%)
Apr 19, 2017 46.76 47.22 46.40 46.52 1,111,966 -0.18(-0.39%)
Apr 18, 2017 46.25 46.75 46.21 46.70 1,361,491 +0.37(+0.80%)
Apr 17, 2017 46.09 46.45 45.95 46.33 2,030,540 +0.31(+0.67%)
Apr 13, 2017 45.85 46.16 45.76 46.02 1,062,046 +0.09(+0.20%)
Apr 12, 2017 45.92 46.37 45.74 45.93 1,236,539 -0.06(-0.12%)
Apr 11, 2017 45.59 46.02 45.47 45.99 1,206,802 +0.44(+0.96%)
Apr 10, 2017 45.00 45.69 44.94 45.55 1,428,327 +0.52(+1.15%)
Apr 07, 2017 45.12 45.36 44.98 45.03 1,136,903 -0.06(-0.14%)
Apr 06, 2017 45.04 45.43 44.83 45.09 1,581,529 -0.03(-0.06%)
Apr 05, 2017 45.27 45.55 45.09 45.12 2,113,758 -0.08(-0.17%)
Apr 04, 2017 45.52 46.16 45.06 45.20 2,100,373 -0.39(-0.85%)
Apr 03, 2017 45.28 45.69 45.18 45.59 2,403,596 +0.32(+0.71%)
Mar 31, 2017 45.09 45.61 45.09 45.26 1,708,261 +0.11(+0.25%)
Mar 30, 2017 44.95 45.27 44.67 45.15 1,498,389 +0.17(+0.38%)
Mar 29, 2017 44.88 45.11 44.55 44.98 1,939,014 +0.06(+0.14%)
Mar 28, 2017 44.35 44.96 44.11 44.92 1,383,726 +0.58(+1.30%)
Mar 27, 2017 44.44 45.21 43.89 44.34 2,976,911 -0.55(-1.22%)
Mar 24, 2017 44.62 45.05 44.40 44.89 1,371,190 +0.27(+0.61%)
Mar 23, 2017 44.07 45.00 43.92 44.62 1,229,459 +0.45(+1.02%)
Mar 22, 2017 45.01 45.01 43.68 44.17 3,558,701 -1.02(-2.26%)
Mar 21, 2017 45.11 45.40 44.97 45.19 2,362,839 +0.10(+0.22%)
Mar 20, 2017 45.10 45.26 44.77 45.09 1,525,551 +0.00(+0.00%)
Mar 17, 2017 45.30 45.37 44.50 45.09 3,155,526 -0.33(-0.73%)
Mar 16, 2017 45.62 45.79 45.33 45.42 1,076,587 -0.19(-0.42%)
Mar 15, 2017 44.37 45.85 44.37 45.61 1,722,691 +1.28(+2.89%)
Mar 14, 2017 44.20 44.50 44.08 44.33 1,246,472 -0.18(-0.41%)
Mar 13, 2017 44.77 45.01 44.38 44.51 1,708,054 -0.12(-0.27%)
Mar 10, 2017 44.39 44.98 43.91 44.63 4,087,479 +0.24(+0.54%)
Mar 09, 2017 44.83 44.98 44.17 44.39 3,634,655 -0.46(-1.02%)
Mar 08, 2017 45.59 45.76 44.69 44.85 2,214,491 -1.03(-2.24%)
Mar 07, 2017 46.22 46.37 45.37 45.88 2,083,379 -0.37(-0.81%)
Mar 06, 2017 46.51 46.71 46.07 46.25 1,414,175 -0.54(-1.16%)
Mar 03, 2017 46.99 47.09 46.11 46.79 2,095,855 -0.23(-0.49%)
Mar 02, 2017 47.37 47.65 46.82 47.02 1,872,596 -0.56(-1.18%)
Mar 01, 2017 47.65 47.65 46.81 47.58 2,454,025 +0.22(+0.47%)
Feb 28, 2017 47.68 47.68 47.15 47.36 1,029,385 -0.39(-0.81%)
Feb 27, 2017 47.44 47.94 47.30 47.74 640,465 +0.51(+1.07%)
Feb 24, 2017 47.15 47.40 46.57 47.24 1,087,683 -0.08(-0.16%)
Feb 23, 2017 47.58 47.65 47.16 47.32 961,597 +0.01(+0.03%)
Feb 22, 2017 47.66 47.77 46.89 47.30 836,676 -0.36(-0.75%)
Feb 21, 2017 46.70 47.74 46.70 47.66 851,622 +0.98(+2.11%)
Feb 17, 2017 46.68 46.68 46.68 0 -0.30(-0.64%)
Feb 16, 2017 46.82 47.28 46.79 46.98 1,361,673 +0.25(+0.54%)
Feb 15, 2017 46.43 46.81 45.75 46.73 2,130,203 +0.01(+0.03%)
Feb 14, 2017 47.02 47.02 46.41 46.71 1,143,135 -0.37(-0.78%)
Feb 13, 2017 47.75 47.96 46.64 47.08 1,294,686 -0.47(-0.98%)
Feb 10, 2017 47.50 47.80 47.40 47.55 984,517 -0.03(-0.07%)
Feb 09, 2017 46.72 47.64 46.72 47.58 1,149,931 +0.86(+1.83%)
Feb 08, 2017 46.86 47.41 46.67 46.73 1,545,545 -0.13(-0.28%)
Feb 07, 2017 46.52 46.99 46.32 46.86 4,321,023 -1.14(-2.38%)
Feb 06, 2017 48.21 48.39 47.74 48.00 1,238,976 -0.22(-0.46%)
Feb 03, 2017 48.25 48.43 47.89 48.22 783,802 +0.40(+0.84%)
Feb 02, 2017 47.50 47.85 47.32 47.82 1,526,114 +0.31(+0.66%)
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.