Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 44.81 44.81 44.41 44.64 583,278 -0.12(-0.27%)
May 30, 2017 44.79 44.97 44.66 44.76 262,592 -0.10(-0.22%)
May 26, 2017 44.79 44.97 44.53 44.86 281,749 +0.14(+0.31%)
May 25, 2017 44.43 44.79 44.38 44.72 464,851 +0.38(+0.86%)
May 24, 2017 44.10 44.49 43.94 44.34 648,564 +0.16(+0.36%)
May 23, 2017 44.33 44.50 43.98 44.18 758,505 +0.01(+0.02%)
May 22, 2017 43.82 44.27 43.79 44.17 622,667 +0.36(+0.82%)
May 19, 2017 43.89 43.94 43.66 43.81 607,077 +0.05(+0.11%)
May 18, 2017 43.52 43.94 43.13 43.76 893,111 +0.01(+0.02%)
May 17, 2017 44.13 43.89 43.60 43.75 499,849 -0.38(-0.86%)
May 16, 2017 44.31 44.31 43.96 44.13 434,559 -0.14(-0.32%)
May 15, 2017 44.10 44.41 43.93 44.27 510,664 +0.06(+0.14%)
May 12, 2017 44.75 44.75 44.09 44.21 500,999 -0.53(-1.18%)
May 11, 2017 44.79 44.87 44.33 44.74 474,411 -0.24(-0.53%)
May 10, 2017 44.76 45.05 44.63 44.98 689,461 +0.22(+0.49%)
May 09, 2017 45.14 45.50 44.62 44.76 706,262 -0.44(-0.97%)
May 08, 2017 45.41 45.44 45.18 45.20 668,307 -0.18(-0.40%)
May 05, 2017 45.17 45.60 45.06 45.38 862,103 +0.38(+0.84%)
May 04, 2017 44.53 45.01 44.45 45.00 779,382 +0.58(+1.31%)
May 03, 2017 44.57 44.57 44.07 44.42 753,862 -0.15(-0.34%)
May 02, 2017 44.45 44.73 44.29 44.57 981,553 +0.12(+0.27%)
May 01, 2017 44.85 44.86 44.20 44.45 1,274,132 -0.48(-1.07%)
Apr 28, 2017 45.02 45.49 44.81 44.93 1,873,890 -1.02(-2.22%)
Apr 27, 2017 45.75 46.24 45.16 45.95 3,182,803 -4.24(-8.45%)
Apr 26, 2017 49.80 50.47 49.72 50.19 1,011,073 +0.44(+0.88%)
Apr 25, 2017 49.86 49.99 49.65 49.75 819,709 +0.04(+0.08%)
Apr 24, 2017 49.93 49.94 49.44 49.71 435,280 +0.38(+0.77%)
Apr 21, 2017 48.99 49.50 48.87 49.33 453,551 +0.34(+0.69%)
Apr 20, 2017 49.05 49.20 48.78 48.99 715,353 +0.16(+0.33%)
Apr 19, 2017 48.46 48.90 48.41 48.83 571,155 +0.23(+0.47%)
Apr 18, 2017 48.32 48.74 48.32 48.60 539,001 +0.18(+0.37%)
Apr 17, 2017 48.06 48.42 47.97 48.42 377,972 +0.63(+1.32%)
Apr 13, 2017 48.24 48.43 47.78 47.79 502,429 -0.50(-1.04%)
Apr 12, 2017 48.29 48.58 48.00 48.29 450,627 -0.15(-0.31%)
Apr 11, 2017 48.02 48.44 48.00 48.44 443,683 +0.24(+0.50%)
Apr 10, 2017 48.15 48.47 48.05 48.20 328,210 +0.05(+0.10%)
Apr 07, 2017 48.16 48.56 47.89 48.15 404,624 -0.10(-0.21%)
Apr 06, 2017 48.22 48.29 47.92 48.25 494,213 +0.11(+0.23%)
Apr 05, 2017 48.79 48.79 48.03 48.14 761,932 -0.54(-1.11%)
Apr 04, 2017 48.78 48.87 48.54 48.68 557,657 -0.14(-0.29%)
Apr 03, 2017 48.94 49.16 48.52 48.82 614,217 -0.04(-0.08%)
Mar 31, 2017 48.91 49.06 48.79 48.86 597,214 -0.03(-0.06%)
Mar 30, 2017 48.95 49.05 48.68 48.89 525,254 -0.09(-0.18%)
Mar 29, 2017 48.88 49.13 48.67 48.98 585,214 +0.02(+0.04%)
Mar 28, 2017 48.65 49.20 48.42 48.96 385,038 +0.26(+0.53%)
Mar 27, 2017 48.18 48.72 48.12 48.70 395,692 -0.05(-0.10%)
Mar 24, 2017 49.27 49.27 48.52 48.75 314,622 -0.40(-0.81%)
Mar 23, 2017 48.92 49.56 48.85 49.15 378,767 +0.22(+0.45%)
Mar 22, 2017 48.69 49.00 48.41 48.93 281,966 +0.22(+0.45%)
Mar 21, 2017 49.50 49.66 48.67 48.71 407,202 -0.77(-1.56%)
Mar 20, 2017 49.24 49.57 49.17 49.48 355,685 +0.26(+0.53%)
Mar 17, 2017 49.29 49.40 49.07 49.22 777,511 +0.00(+0.00%)
Mar 16, 2017 49.57 49.64 49.03 49.22 493,781 -0.32(-0.65%)
Mar 15, 2017 49.29 49.74 49.07 49.54 445,793 +0.47(+0.96%)
Mar 14, 2017 49.14 49.46 49.03 49.07 347,359 -0.28(-0.57%)
Mar 13, 2017 49.37 49.51 49.10 49.35 622,434 +0.03(+0.06%)
Mar 10, 2017 49.12 49.35 49.09 49.32 568,042 +0.45(+0.92%)
Mar 09, 2017 48.74 48.91 48.42 48.87 630,091 +0.31(+0.64%)
Mar 08, 2017 48.34 48.72 48.28 48.56 494,803 +0.28(+0.58%)
Mar 07, 2017 48.62 48.94 48.26 48.28 495,882 -0.49(-1.00%)
Mar 06, 2017 49.31 49.39 48.65 48.77 373,582 -0.65(-1.32%)
Mar 03, 2017 49.20 49.52 49.02 49.42 382,791 +0.07(+0.14%)
Mar 02, 2017 49.93 49.99 49.29 49.35 389,525 -0.69(-1.38%)
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.