Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.53 45.80 45.32 45.48 4,099,643 +0.02(+0.04%)
May 30, 2017 45.33 45.83 45.33 45.46 2,868,211 +0.06(+0.13%)
May 26, 2017 45.03 45.64 44.86 45.40 2,710,640 +0.44(+0.98%)
May 25, 2017 45.04 45.17 44.69 44.96 4,160,562 +0.29(+0.64%)
May 24, 2017 44.74 44.79 44.36 44.68 2,893,115 -0.12(-0.26%)
May 23, 2017 44.74 45.01 44.62 44.79 2,986,294 +0.12(+0.27%)
May 22, 2017 44.41 44.96 44.25 44.68 2,974,960 +0.38(+0.86%)
May 19, 2017 43.79 44.41 43.32 44.30 3,143,666 +0.54(+1.24%)
May 18, 2017 43.78 44.03 43.43 43.76 3,393,789 +0.12(+0.27%)
May 17, 2017 44.29 44.31 43.30 43.64 4,701,548 -0.65(-1.47%)
May 16, 2017 45.27 45.27 44.28 44.29 4,732,114 -1.18(-2.60%)
May 15, 2017 45.73 45.89 45.39 45.47 2,468,908 -0.18(-0.39%)
May 12, 2017 46.18 46.18 45.40 45.65 3,953,273 -0.74(-1.60%)
May 11, 2017 46.58 46.71 45.75 46.39 5,247,016 -0.58(-1.24%)
May 10, 2017 46.89 47.10 46.43 46.98 3,479,067 -0.01(-0.02%)
May 09, 2017 46.54 47.16 46.54 46.98 4,351,493 +0.52(+1.13%)
May 08, 2017 46.05 46.71 46.05 46.46 2,790,364 +0.41(+0.90%)
May 05, 2017 45.79 46.20 45.79 46.05 2,754,201 +0.38(+0.83%)
May 04, 2017 45.34 45.86 45.12 45.67 3,367,276 +0.46(+1.03%)
May 03, 2017 45.29 45.37 44.64 45.20 5,307,998 +0.00(+0.00%)
May 02, 2017 44.88 45.45 44.75 45.20 6,473,962 +0.46(+1.04%)
May 01, 2017 46.16 46.27 44.72 44.74 7,314,523 -1.45(-3.13%)
Apr 28, 2017 47.12 47.69 46.07 46.18 8,935,930 -2.72(-5.57%)
Apr 27, 2017 48.23 49.04 48.05 48.90 5,694,333 +0.85(+1.78%)
Apr 26, 2017 47.62 48.39 47.51 48.05 3,879,431 +0.62(+1.30%)
Apr 25, 2017 47.54 47.60 46.98 47.43 3,886,608 +0.16(+0.34%)
Apr 24, 2017 47.71 47.76 47.23 47.27 6,315,819 +0.06(+0.13%)
Apr 21, 2017 47.68 47.76 47.02 47.21 3,978,521 -0.50(-1.05%)
Apr 20, 2017 47.11 47.84 47.07 47.71 3,695,370 +0.78(+1.66%)
Apr 19, 2017 46.84 47.23 46.69 46.93 2,750,841 +0.30(+0.65%)
Apr 18, 2017 46.34 46.73 46.27 46.63 2,735,775 +0.10(+0.22%)
Apr 17, 2017 46.49 46.66 46.34 46.53 3,165,755 +0.20(+0.44%)
Apr 13, 2017 46.59 46.92 46.30 46.32 3,687,194 -0.20(-0.44%)
Apr 12, 2017 46.38 46.89 46.27 46.53 6,158,914 -0.02(-0.04%)
Apr 11, 2017 46.22 46.57 46.13 46.54 3,014,189 +0.30(+0.66%)
Apr 10, 2017 45.98 46.63 45.96 46.24 2,993,109 +0.42(+0.92%)
Apr 07, 2017 45.76 46.02 45.61 45.82 3,400,911 +0.01(+0.02%)
Apr 06, 2017 45.63 46.53 45.51 45.81 3,853,479 +0.30(+0.65%)
Apr 05, 2017 45.72 45.93 45.42 45.51 4,203,672 -0.08(-0.19%)
Apr 04, 2017 46.03 46.26 45.33 45.60 3,646,055 -0.59(-1.28%)
Apr 03, 2017 46.63 46.93 46.15 46.19 4,042,501 -0.28(-0.60%)
Mar 31, 2017 45.83 46.58 45.77 46.47 5,277,463 +0.71(+1.55%)
Mar 30, 2017 47.16 47.16 45.49 45.76 7,087,731 -1.75(-3.68%)
Mar 29, 2017 46.91 47.57 46.80 47.51 3,885,707 +0.74(+1.59%)
Mar 28, 2017 46.22 47.08 46.11 46.76 5,440,744 +0.53(+1.15%)
Mar 27, 2017 45.34 46.40 45.25 46.23 4,993,818 +0.53(+1.17%)
Mar 24, 2017 45.58 45.85 45.40 45.70 4,966,561 +0.16(+0.35%)
Mar 23, 2017 45.35 45.87 45.21 45.54 5,356,422 +0.66(+1.47%)
Mar 22, 2017 44.59 44.92 44.34 44.88 4,090,190 +0.03(+0.08%)
Mar 21, 2017 45.51 45.56 44.19 44.85 6,323,576 -0.69(-1.52%)
Mar 20, 2017 45.67 45.91 45.25 45.54 5,941,885 -0.07(-0.15%)
Mar 17, 2017 45.92 46.09 45.61 45.61 9,698,373 -0.17(-0.37%)
Mar 16, 2017 45.51 45.95 45.41 45.78 3,639,657 +0.23(+0.50%)
Mar 15, 2017 44.77 45.68 44.77 45.55 4,757,773 +0.52(+1.16%)
Mar 14, 2017 44.85 45.33 44.85 45.02 3,542,376 +0.14(+0.30%)
Mar 13, 2017 44.89 45.11 44.53 44.89 3,842,089 +0.14(+0.32%)
Mar 10, 2017 44.67 44.90 44.61 44.74 2,840,643 +0.23(+0.51%)
Mar 09, 2017 44.58 44.77 44.29 44.52 2,555,782 -0.13(-0.28%)
Mar 08, 2017 44.43 44.80 44.13 44.64 2,662,927 +0.52(+1.17%)
Mar 07, 2017 44.05 44.40 43.86 44.13 3,558,734 -0.33(-0.74%)
Mar 06, 2017 44.13 44.61 44.07 44.45 3,494,061 +0.35(+0.80%)
Mar 03, 2017 45.02 45.10 44.02 44.10 5,205,125 -0.63(-1.41%)
Mar 02, 2017 44.61 44.76 44.21 44.73 4,661,980 +0.43(+0.97%)
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.