Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 47.21 47.21 46.19 46.50 19,823 -0.53(-1.12%)
Apr 27, 2017 47.38 47.98 46.75 47.03 23,007 -0.70(-1.48%)
Apr 26, 2017 46.61 48.16 46.50 47.74 45,465 +1.30(+2.81%)
Apr 25, 2017 46.78 48.09 45.66 46.43 77,967 -0.42(-0.90%)
Apr 24, 2017 48.44 49.18 46.29 46.85 31,954 -1.41(-2.92%)
Apr 21, 2017 48.51 49.64 47.00 48.26 82,162 -0.14(-0.29%)
Apr 20, 2017 46.96 48.93 46.96 48.41 64,542 +1.20(+2.54%)
Apr 19, 2017 46.50 48.44 46.33 47.21 87,809 +0.81(+1.75%)
Apr 18, 2017 46.36 46.91 45.27 46.40 65,725 -0.14(-0.30%)
Apr 17, 2017 45.38 46.80 45.13 46.54 54,922 +1.02(+2.24%)
Apr 13, 2017 46.19 47.45 45.30 45.52 42,432 -0.85(-1.82%)
Apr 12, 2017 46.96 47.45 45.09 46.36 63,561 -0.85(-1.79%)
Apr 11, 2017 46.89 48.44 46.71 47.21 32,761 +0.53(+1.13%)
Apr 10, 2017 47.03 48.60 46.61 46.68 72,904 -0.42(-0.90%)
Apr 07, 2017 50.03 50.20 47.10 47.10 106,351 -2.92(-5.85%)
Apr 06, 2017 49.11 50.20 48.83 50.03 172,664 +0.53(+1.07%)
Apr 05, 2017 49.67 49.67 48.12 49.50 72,526 -0.25(-0.50%)
Apr 04, 2017 49.92 49.92 48.41 49.74 58,721 +0.04(+0.07%)
Apr 03, 2017 50.55 50.73 49.22 49.71 134,785 +0.04(+0.07%)
Mar 31, 2017 48.97 50.03 48.97 49.67 85,321 +0.88(+1.80%)
Mar 30, 2017 47.49 49.00 46.85 48.79 177,622 +2.61(+5.64%)
Mar 29, 2017 46.26 46.78 45.85 46.19 58,230 -0.39(-0.83%)
Mar 28, 2017 45.83 47.03 45.80 46.57 60,074 +0.42(+0.92%)
Mar 27, 2017 45.55 46.40 44.78 46.15 28,222 +0.49(+1.08%)
Mar 24, 2017 45.48 46.40 45.06 45.66 57,431 -0.14(-0.31%)
Mar 23, 2017 43.16 46.50 42.94 45.80 89,028 +2.57(+5.95%)
Mar 22, 2017 43.01 44.71 42.28 43.23 115,958 -0.25(-0.57%)
Mar 21, 2017 44.07 44.56 43.16 43.47 137,009 -0.81(-1.83%)
Mar 20, 2017 44.71 45.09 44.04 44.28 41,635 -0.63(-1.41%)
Mar 17, 2017 45.30 45.40 44.04 44.92 86,972 +0.14(+0.31%)
Mar 16, 2017 44.88 44.92 44.25 44.78 72,639 +0.60(+1.36%)
Mar 15, 2017 45.27 45.62 44.18 44.18 98,800 -1.27(-2.79%)
Mar 14, 2017 46.68 46.68 44.88 45.45 125,520 -0.70(-1.53%)
Mar 13, 2017 45.66 47.35 45.59 46.15 161,173 +0.53(+1.16%)
Mar 10, 2017 44.74 46.57 44.21 45.62 378,794 +1.06(+2.37%)
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.