Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 44.18 44.49 43.76 44.30 4,978,660 +0.32(+0.72%)
Feb 28, 2017 44.46 44.57 43.72 43.98 4,652,160 -0.52(-1.17%)
Feb 27, 2017 44.50 44.87 44.42 44.50 3,891,819 +0.01(+0.02%)
Feb 24, 2017 44.31 44.99 43.88 44.50 5,453,475 +0.43(+0.97%)
Feb 23, 2017 44.97 45.24 44.01 44.07 5,791,941 -0.80(-1.78%)
Feb 22, 2017 44.36 45.23 44.36 44.87 6,534,484 +0.91(+2.06%)
Feb 21, 2017 44.31 44.54 43.83 43.96 6,591,732 -0.22(-0.49%)
Feb 17, 2017 44.18 44.18 44.18 0 +1.94(+4.59%)
Feb 16, 2017 42.73 42.97 42.06 42.24 8,364,826 -0.13(-0.30%)
Feb 15, 2017 42.42 42.49 41.99 42.37 6,586,044 -0.29(-0.69%)
Feb 14, 2017 42.01 42.76 41.87 42.66 4,379,048 +0.40(+0.95%)
Feb 13, 2017 42.37 42.69 42.15 42.26 5,570,361 +0.06(+0.14%)
Feb 10, 2017 41.72 42.52 41.64 42.20 5,087,676 +0.71(+1.72%)
Feb 09, 2017 41.17 41.81 41.14 41.49 3,661,542 +0.32(+0.77%)
Feb 08, 2017 40.63 41.29 40.29 41.17 5,216,974 +0.65(+1.59%)
Feb 07, 2017 41.44 41.52 40.40 40.52 7,890,513 -0.87(-2.11%)
Feb 06, 2017 41.48 41.91 41.28 41.39 4,776,323 -0.17(-0.40%)
Feb 03, 2017 42.22 42.22 41.11 41.56 9,044,340 -0.96(-2.25%)
Feb 02, 2017 42.07 43.01 41.78 42.52 5,962,054 +0.08(+0.18%)
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.