Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 46.22 46.50 46.21 46.35 1,934,523 +0.18(+0.38%)
Apr 27, 2017 46.24 46.25 46.04 46.17 1,068,006 +0.05(+0.12%)
Apr 26, 2017 46.41 46.45 46.10 46.12 1,865,261 -0.43(-0.91%)
Apr 25, 2017 46.55 46.63 46.41 46.54 2,300,710 +0.09(+0.19%)
Apr 24, 2017 46.46 46.54 46.25 46.45 3,869,535 +1.21(+2.67%)
Apr 21, 2017 45.20 45.39 45.19 45.25 2,336,678 -0.12(-0.27%)
Apr 20, 2017 46.10 46.10 45.37 45.37 3,660,530 +0.13(+0.29%)
Apr 19, 2017 45.38 45.53 45.19 45.24 3,297,340 -0.28(-0.62%)
Apr 18, 2017 45.38 45.56 45.28 45.52 2,019,076 +0.05(+0.12%)
Apr 17, 2017 45.37 45.53 45.36 45.47 780,886 +0.21(+0.47%)
Apr 13, 2017 45.37 45.45 45.25 45.26 1,655,772 -0.33(-0.72%)
Apr 12, 2017 45.19 45.59 45.19 45.58 1,900,566 +0.43(+0.94%)
Apr 11, 2017 45.20 45.35 45.06 45.16 2,073,632 +0.10(+0.22%)
Apr 10, 2017 44.78 45.23 44.75 45.06 2,458,673 +0.12(+0.26%)
Apr 07, 2017 44.48 45.07 44.46 44.95 4,300,665 +0.59(+1.32%)
Apr 06, 2017 44.53 44.53 44.25 44.36 4,223,159 +0.38(+0.87%)
Apr 05, 2017 44.01 44.24 43.97 43.98 4,078,131 -0.13(-0.30%)
Apr 04, 2017 43.71 44.13 43.71 44.11 2,619,445 +0.09(+0.20%)
Apr 03, 2017 44.06 44.11 43.79 44.02 4,500,048 -0.05(-0.12%)
Mar 31, 2017 44.04 44.26 43.85 44.08 5,178,846 -0.16(-0.36%)
Mar 30, 2017 44.42 44.52 44.22 44.24 4,774,525 -0.43(-0.95%)
Mar 29, 2017 44.58 44.75 44.51 44.66 3,462,250 -0.14(-0.32%)
Mar 28, 2017 44.69 44.86 44.66 44.80 2,570,509 -0.09(-0.20%)
Mar 27, 2017 45.00 45.06 44.80 44.89 3,052,773 +0.30(+0.68%)
Mar 24, 2017 44.89 44.90 44.51 44.59 1,610,165 +0.17(+0.38%)
Mar 23, 2017 44.43 44.81 44.40 44.42 2,210,860 -0.05(-0.12%)
Mar 22, 2017 44.56 44.69 44.40 44.48 2,659,242 +0.21(+0.48%)
Mar 21, 2017 44.78 44.82 44.27 44.26 2,657,956 -0.20(-0.46%)
Mar 20, 2017 44.52 44.58 44.36 44.47 2,717,550 +0.33(+0.74%)
Mar 17, 2017 44.35 44.37 44.07 44.14 3,929,344 -0.08(-0.18%)
Mar 16, 2017 44.13 44.29 44.03 44.22 3,824,523 +0.39(+0.89%)
Mar 15, 2017 43.27 43.94 43.17 43.83 2,615,293 +0.58(+1.33%)
Mar 14, 2017 43.31 43.66 43.20 43.25 2,600,446 +0.17(+0.39%)
Mar 13, 2017 43.13 43.30 42.95 43.08 2,675,934 -0.42(-0.96%)
Mar 10, 2017 43.35 43.56 43.24 43.50 2,647,987 +0.51(+1.18%)
Mar 09, 2017 42.57 43.00 42.47 42.99 6,550,361 +0.96(+2.28%)
Mar 08, 2017 41.85 42.07 41.82 42.04 2,387,900 -0.07(-0.17%)
Mar 07, 2017 42.10 42.20 41.97 42.11 4,803,153 +0.13(+0.32%)
Mar 06, 2017 41.89 42.01 41.81 41.97 2,761,774 -0.01(-0.02%)
Mar 03, 2017 41.69 42.03 41.51 41.98 3,548,804 +0.29(+0.70%)
Mar 02, 2017 41.44 41.88 41.42 41.69 3,493,575 -0.35(-0.82%)
Mar 01, 2017 41.98 42.21 41.93 42.04 1,538,612 +0.04(+0.11%)
Feb 28, 2017 41.92 42.12 41.85 41.99 2,643,676 -0.01(-0.02%)
Feb 27, 2017 41.98 42.12 41.83 42.00 3,186,797 +0.38(+0.92%)
Feb 24, 2017 41.83 41.84 41.51 41.62 4,092,475 +0.29(+0.71%)
Feb 23, 2017 41.65 41.82 41.33 41.33 4,256,653 -0.15(-0.36%)
Feb 22, 2017 41.02 42.15 40.82 41.48 13,656,749 +1.47(+3.68%)
Feb 21, 2017 40.08 39.53 40.00 12,445,524 -3.28(-7.58%)
Feb 17, 2017 43.29 43.29 43.29 0 +5.74(+15.29%)
Feb 16, 2017 37.22 37.58 37.17 37.55 2,858,141 +0.34(+0.91%)
Feb 15, 2017 36.54 37.36 36.53 37.21 3,542,753 +0.59(+1.60%)
Feb 14, 2017 36.67 36.72 36.42 36.62 1,326,575 -0.04(-0.12%)
Feb 13, 2017 36.74 36.76 36.62 36.67 1,159,300 +0.08(+0.22%)
Feb 10, 2017 36.36 36.69 36.35 36.59 1,814,851 -0.28(-0.77%)
Feb 09, 2017 36.69 36.93 36.67 36.87 1,839,465 +0.18(+0.48%)
Feb 08, 2017 36.54 36.79 36.43 36.69 1,672,495 +0.54(+1.48%)
Feb 07, 2017 36.05 36.20 35.98 36.16 1,711,028 +0.32(+0.88%)
Feb 06, 2017 35.77 35.88 35.74 35.84 1,465,903 -0.28(-0.78%)
Feb 03, 2017 36.07 36.16 35.89 36.12 2,744,730 +0.43(+1.21%)
Feb 02, 2017 35.77 35.95 35.68 35.69 2,542,733 +0.01(+0.02%)
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.