Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 50.97 51.13 50.66 50.74 2,546,640 +0.30(+0.60%)
May 30, 2017 50.19 50.50 50.17 50.44 1,764,827 -0.01(-0.02%)
May 26, 2017 50.25 50.48 50.24 50.45 1,098,129 -0.28(-0.55%)
May 25, 2017 50.53 50.79 50.47 50.73 1,831,973 +0.84(+1.68%)
May 24, 2017 49.95 49.97 49.59 49.89 1,642,693 +0.38(+0.76%)
May 23, 2017 49.97 50.00 49.47 49.51 1,624,283 -0.28(-0.56%)
May 22, 2017 49.66 49.98 49.63 49.79 1,412,062 +0.67(+1.36%)
May 19, 2017 49.04 49.31 48.97 49.12 1,894,592 +0.53(+1.09%)
May 18, 2017 48.55 48.66 48.31 48.59 2,080,120 -0.23(-0.48%)
May 17, 2017 49.20 49.33 48.81 48.82 2,909,189 -0.08(-0.16%)
May 16, 2017 49.06 49.11 48.86 48.90 1,431,008 +0.40(+0.83%)
May 15, 2017 48.34 48.54 48.25 48.50 1,128,552 +0.47(+0.99%)
May 12, 2017 47.88 48.07 47.82 48.03 1,579,414 -0.16(-0.33%)
May 11, 2017 48.09 48.19 47.88 48.19 1,222,347 +0.25(+0.52%)
May 10, 2017 47.81 47.99 47.79 47.94 1,629,314 +0.28(+0.58%)
May 09, 2017 48.04 48.04 47.60 47.66 2,006,462 -0.13(-0.26%)
May 08, 2017 47.69 47.98 47.62 47.79 2,505,502 +0.54(+1.13%)
May 05, 2017 47.24 47.31 47.12 47.25 1,685,512 -0.03(-0.06%)
May 04, 2017 46.97 47.36 46.95 47.28 2,130,461 +0.45(+0.95%)
May 03, 2017 46.74 46.99 46.61 46.83 1,243,298 +0.00(+0.01%)
May 02, 2017 46.92 47.00 46.75 46.83 2,566,500 +0.51(+1.09%)
May 01, 2017 46.40 46.45 46.30 46.32 1,010,918 -0.03(-0.06%)
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%)
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.