Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2017 50.12 140 +0.05(+0.10%)
May 26, 2017 49.99 50.13 49.99 50.07 1,121 +0.20(+0.40%)
May 24, 2017 49.87 119 +0.71(+1.45%)
May 23, 2017 49.16 49.16 49.16 49.16 1,323 +0.48(+0.99%)
May 22, 2017 48.84 48.84 48.26 48.68 2,483 -0.92(-1.85%)
May 19, 2017 49.33 49.60 49.21 49.60 2,113 +2.13(+4.48%)
May 18, 2017 48.73 50.01 46.84 47.47 7,049 -4.81(-9.20%)
May 17, 2017 53.51 53.51 52.28 52.28 33,461 -1.32(-2.46%)
May 16, 2017 53.68 53.68 53.31 53.60 1,287 +0.20(+0.37%)
May 15, 2017 53.28 53.50 53.28 53.40 1,713 +0.86(+1.63%)
May 12, 2017 52.56 52.81 52.54 52.54 1,214 +0.30(+0.58%)
May 11, 2017 52.15 52.24 51.95 52.24 4,805 +0.10(+0.19%)
May 10, 2017 51.95 52.14 51.82 52.14 1,262 +1.04(+2.04%)
May 09, 2017 50.75 51.16 50.72 51.10 1,925 +0.76(+1.52%)
May 08, 2017 50.96 50.96 50.34 50.34 2,053 -0.77(-1.52%)
May 05, 2017 50.55 51.11 50.55 51.11 473 +0.62(+1.23%)
May 04, 2017 50.30 50.65 50.23 50.49 3,909 -1.20(-2.32%)
May 03, 2017 51.55 51.69 51.55 51.69 1,025 -0.05(-0.10%)
May 02, 2017 51.43 51.74 51.37 51.74 1,332 +0.71(+1.39%)
May 01, 2017 51.09 51.20 51.03 51.03 2,629 +0.07(+0.13%)
Apr 28, 2017 50.96 50.96 50.96 50.96 1,722 +0.46(+0.92%)
Apr 27, 2017 50.95 50.95 50.33 50.50 4,353 +0.12(+0.24%)
Apr 26, 2017 51.02 51.02 50.34 50.38 2,095 -0.61(-1.20%)
Apr 25, 2017 50.71 50.99 50.66 50.99 2,820 -0.25(-0.49%)
Apr 24, 2017 50.85 51.24 50.85 51.24 1,636 +0.79(+1.56%)
Apr 21, 2017 50.45 50.45 50.45 50.45 317 +0.05(+0.10%)
Apr 20, 2017 50.54 50.54 50.36 50.40 2,733 -0.27(-0.53%)
Apr 19, 2017 50.73 50.83 50.48 50.67 6,718 -0.28(-0.55%)
Apr 18, 2017 51.31 51.57 50.95 50.95 4,349 -0.33(-0.64%)
Apr 17, 2017 50.47 52.10 50.47 51.28 4,503 +0.89(+1.76%)
Apr 13, 2017 50.28 50.57 50.28 50.39 1,216 -1.14(-2.20%)
Apr 11, 2017 51.53 5 -0.19(-0.37%)
Apr 10, 2017 50.95 51.72 50.95 51.72 1,390 +0.55(+1.07%)
Apr 07, 2017 51.17 51.17 51.17 51.17 318 +0.25(+0.49%)
Apr 06, 2017 51.49 51.49 50.92 50.92 3,494 -0.45(-0.87%)
Apr 05, 2017 52.34 52.42 51.37 51.37 3,191 -0.45(-0.87%)
Apr 04, 2017 51.21 51.82 51.15 51.82 63,249 +0.69(+1.34%)
Apr 03, 2017 51.77 51.77 51.05 51.13 8,634 +0.09(+0.19%)
Mar 31, 2017 51.03 51.04 50.55 51.04 1,524 -0.21(-0.41%)
Mar 30, 2017 51.50 51.52 51.25 51.25 1,065 +0.08(+0.16%)
Mar 29, 2017 51.17 51.17 51.17 51.17 335 +0.12(+0.24%)
Mar 28, 2017 50.86 51.24 50.85 51.05 7,262 +0.19(+0.37%)
Mar 27, 2017 50.16 50.86 49.80 50.86 1,289 +0.60(+1.19%)
Mar 24, 2017 50.26 50.26 50.26 50.26 390 -0.02(-0.04%)
Mar 23, 2017 49.81 50.46 49.81 50.28 653 +0.13(+0.26%)
Mar 22, 2017 49.83 50.28 49.83 50.15 1,726 +0.34(+0.68%)
Mar 21, 2017 49.81 49.81 49.81 49.81 183 -1.39(-2.71%)
Mar 20, 2017 50.39 51.20 50.14 51.20 3,118 +0.66(+1.31%)
Mar 17, 2017 50.52 50.54 50.23 50.54 7,856 -0.20(-0.40%)
Mar 16, 2017 51.01 51.16 50.74 50.74 1,865 +0.46(+0.92%)
Mar 15, 2017 49.72 50.90 49.72 50.28 4,933 +1.08(+2.20%)
Mar 14, 2017 49.47 49.47 48.94 49.20 446 -0.27(-0.55%)
Mar 13, 2017 49.33 49.47 49.33 49.47 851 -0.41(-0.81%)
Mar 10, 2017 49.88 49.88 49.88 49.88 470 +1.32(+2.72%)
Mar 09, 2017 48.71 48.94 48.56 48.56 11,811 -1.29(-2.59%)
Mar 08, 2017 49.79 49.85 49.32 49.85 36,080 -0.47(-0.94%)
Mar 07, 2017 50.39 50.45 50.32 50.32 788 +0.21(+0.42%)
Mar 06, 2017 50.26 50.46 50.11 50.11 6,019 +0.20(+0.40%)
Mar 03, 2017 49.87 50.07 49.87 49.91 970 +0.56(+1.14%)
Mar 02, 2017 50.26 50.26 49.35 49.35 1,180 -1.35(-2.66%)
Mar 01, 2017 50.30 50.70 50.30 50.70 3,736 +0.95(+1.91%)
Feb 28, 2017 49.75 49.75 49.75 49.75 425 -0.68(-1.34%)
Feb 27, 2017 50.78 50.78 50.41 50.43 684 +0.07(+0.13%)
Feb 24, 2017 50.89 50.89 50.36 50.36 594 -0.90(-1.76%)
Feb 23, 2017 51.65 52.15 51.26 51.26 1,901 -0.07(-0.14%)
Feb 22, 2017 51.26 51.85 51.26 51.33 989 -0.17(-0.33%)
Feb 21, 2017 51.68 51.68 51.17 51.50 3,071 +1.02(+2.03%)
Feb 17, 2017 50.48 50.48 50.48 0 -0.41(-0.80%)
Feb 16, 2017 51.41 51.41 50.88 50.88 1,369 -0.31(-0.60%)
Feb 15, 2017 50.50 51.19 50.50 51.19 1,862 +0.92(+1.82%)
Feb 14, 2017 50.60 50.60 49.74 50.27 1,158 -0.31(-0.60%)
Feb 13, 2017 50.00 50.58 50.00 50.58 5,785 +0.60(+1.21%)
Feb 10, 2017 49.35 49.98 49.35 49.98 1,395 +1.01(+2.05%)
Feb 09, 2017 49.16 49.21 48.97 48.97 899 +0.27(+0.55%)
Feb 08, 2017 48.71 48.73 48.67 48.70 1,703 +0.20(+0.40%)
Feb 07, 2017 48.36 48.90 48.36 48.50 2,280 +0.04(+0.09%)
Feb 06, 2017 48.46 48.51 48.45 48.46 1,413 -0.62(-1.26%)
Feb 03, 2017 48.84 49.14 48.84 49.08 3,731 +0.99(+2.06%)
Feb 01, 2017 48.09 164 -0.38(-0.78%)
Jan 30, 2017 48.47 158 -0.43(-0.88%)
Jan 27, 2017 48.89 48.90 48.88 48.90 1,048 +0.40(+0.82%)
Jan 26, 2017 48.63 48.66 48.50 48.50 2,692 -0.29(-0.59%)
Jan 25, 2017 48.96 48.96 48.72 48.79 963 +0.27(+0.55%)
Jan 24, 2017 48.45 48.61 48.45 48.52 1,855 +1.14(+2.41%)
Jan 23, 2017 47.38 47.38 47.38 47.38 136 +0.36(+0.76%)
Jan 20, 2017 47.02 47.02 47.02 47.02 327 +0.22(+0.47%)
Jan 18, 2017 46.80 88 -0.01(-0.02%)
Jan 17, 2017 46.28 46.81 46.28 46.81 1,067 +0.20(+0.43%)
Jan 13, 2017 46.61 46.61 46.61 0 -0.34(-0.72%)
Jan 12, 2017 46.91 46.95 46.91 46.95 707 +1.24(+2.71%)
Jan 11, 2017 45.61 45.71 45.24 45.71 1,783 -0.23(-0.49%)
Jan 10, 2017 46.31 46.31 45.94 45.94 278 +0.18(+0.38%)
Jan 09, 2017 46.28 46.28 45.70 45.76 1,121 +0.06(+0.13%)
Jan 06, 2017 45.70 45.70 45.70 45.70 217 -0.38(-0.82%)
Jan 05, 2017 46.08 46.08 46.08 46.08 232 +0.63(+1.39%)
Jan 04, 2017 45.29 45.45 45.29 45.45 435 +0.16(+0.35%)
Jan 03, 2017 45.20 45.83 45.17 45.29 2,725 +0.88(+1.98%)
Dec 30, 2016 44.41 44.41 44.41 0 -0.34(-0.76%)
Dec 29, 2016 44.88 44.88 44.49 44.75 2,871 +0.53(+1.20%)
Dec 28, 2016 43.97 44.22 43.97 44.22 1,193 +0.40(+0.91%)
Dec 27, 2016 43.98 44.05 43.74 43.82 3,903 +0.48(+1.10%)
Dec 23, 2016 43.34 43.34 43.34 0 +0.44(+1.04%)
Dec 22, 2016 42.80 42.90 42.75 42.90 2,949 -0.15(-0.36%)
Dec 21, 2016 43.11 43.11 42.86 43.05 7,510 +0.35(+0.83%)
Dec 20, 2016 42.94 43.01 42.58 42.70 64,656 -0.01(-0.02%)
Dec 19, 2016 43.39 43.39 42.70 42.71 1,284 -0.29(-0.67%)
Dec 16, 2016 43.27 43.27 43.00 43.00 1,209 -0.18(-0.42%)
Dec 15, 2016 43.12 43.18 43.12 43.18 525 -0.37(-0.85%)
Dec 14, 2016 44.51 44.51 43.55 43.55 827 -1.17(-2.62%)
Dec 13, 2016 44.70 44.72 44.63 44.72 2,383 +0.17(+0.38%)
Dec 12, 2016 44.48 44.55 44.48 44.55 909 -0.23(-0.51%)
Dec 09, 2016 44.75 44.98 44.74 44.78 1,666 +0.15(+0.33%)
Dec 07, 2016 44.63 247 +0.26(+0.59%)
Dec 06, 2016 43.58 44.37 43.58 44.37 2,084 +0.96(+2.20%)
Dec 05, 2016 43.24 43.49 43.24 43.41 1,985 +0.47(+1.10%)
Dec 02, 2016 42.74 43.25 42.74 42.94 2,218 +0.35(+0.83%)
Dec 01, 2016 43.28 43.60 42.57 42.59 14,022 -1.81(-4.08%)
Nov 30, 2016 44.52 44.74 44.40 44.40 2,506 +0.63(+1.44%)
Nov 29, 2016 43.84 43.87 43.77 43.77 893 -1.06(-2.36%)
Nov 28, 2016 44.41 44.83 44.41 44.83 4,848 +0.84(+1.91%)
Nov 23, 2016 43.99 34 -0.37(-0.84%)
Nov 22, 2016 44.69 44.69 44.26 44.37 4,143 +0.06(+0.13%)
Nov 21, 2016 44.31 44.31 44.27 44.31 1,444 +1.15(+2.66%)
Nov 18, 2016 43.29 43.42 43.16 43.16 2,612 -0.80(-1.82%)
Nov 17, 2016 43.78 43.78 43.96 727 +0.18(+0.41%)
Nov 16, 2016 43.32 43.88 43.32 43.78 945 +0.03(+0.07%)
Nov 15, 2016 44.00 44.00 43.37 43.75 2,620 +0.70(+1.63%)
Nov 14, 2016 42.52 43.05 42.48 43.05 1,566 -0.22(-0.51%)
Nov 11, 2016 43.88 43.88 42.00 43.27 6,453 -0.94(-2.12%)
Nov 10, 2016 45.60 45.60 44.21 44.21 7,593 -3.62(-7.58%)
Nov 09, 2016 46.75 48.00 46.75 47.83 2,766 -1.96(-3.94%)
Nov 08, 2016 48.93 49.79 48.93 49.79 1,958 +0.59(+1.20%)
Nov 07, 2016 48.40 49.20 48.40 49.20 1,757 +1.54(+3.22%)
Nov 04, 2016 46.82 47.66 46.68 47.66 6,112 +0.49(+1.05%)
Nov 03, 2016 47.78 47.86 47.17 47.17 2,718 -0.22(-0.46%)
Nov 02, 2016 47.68 47.68 47.10 47.39 2,047 -0.59(-1.23%)
Nov 01, 2016 49.00 49.00 47.75 47.98 6,419 -1.49(-3.00%)
Oct 31, 2016 49.45 49.47 49.45 49.47 910 +0.20(+0.40%)
Oct 28, 2016 49.84 49.84 48.95 49.27 933 -0.36(-0.72%)
Oct 27, 2016 49.69 49.69 49.63 49.63 1,954 +0.18(+0.35%)
Oct 26, 2016 49.86 49.86 49.42 49.46 687 -0.78(-1.56%)
Oct 25, 2016 50.07 50.26 49.73 50.24 2,628 +0.18(+0.36%)
Oct 24, 2016 49.87 50.18 49.87 50.06 5,012 +0.37(+0.74%)
Oct 21, 2016 49.68 49.69 49.68 49.69 1,600 +0.02(+0.04%)
Oct 20, 2016 49.02 49.68 49.02 49.67 1,408 +0.21(+0.42%)
Oct 19, 2016 49.13 49.46 49.13 49.46 1,395 +0.66(+1.35%)
Oct 18, 2016 48.27 48.80 48.27 48.80 1,707 +1.10(+2.31%)
Oct 17, 2016 47.59 47.72 47.59 47.70 775 -0.08(-0.16%)
Oct 14, 2016 47.92 47.92 47.59 47.78 1,107 +0.16(+0.33%)
Oct 12, 2016 47.62 47.62 47.62 47.62 38 +0.18(+0.38%)
Oct 11, 2016 47.31 47.55 47.27 47.44 2,044 -0.09(-0.19%)
Oct 10, 2016 47.68 47.68 47.51 47.53 2,405 +0.68(+1.45%)
Oct 07, 2016 46.84 46.85 46.84 46.85 859 +0.14(+0.30%)
Oct 06, 2016 46.71 46.71 46.71 46.71 180 -0.18(-0.38%)
Oct 05, 2016 46.15 46.89 46.15 46.89 1,474 +0.84(+1.83%)
Oct 04, 2016 46.06 46.06 46.04 46.04 849 -0.36(-0.78%)
Oct 03, 2016 45.83 46.50 45.83 46.40 1,575 +0.90(+1.98%)
Sep 30, 2016 45.50 45.50 45.50 45.50 185 +0.01(+0.03%)
Sep 29, 2016 46.20 46.34 45.49 45.49 1,224 -0.13(-0.30%)
Sep 28, 2016 45.61 45.81 45.59 45.62 1,310 +0.70(+1.55%)
Sep 27, 2016 44.79 45.00 44.79 44.93 473 -0.17(-0.39%)
Sep 26, 2016 45.24 45.24 45.10 45.10 433 -1.00(-2.17%)
Sep 22, 2016 46.39 46.39 45.99 46.11 50 +1.21(+2.69%)
Sep 21, 2016 44.93 44.93 44.89 44.90 2,135 +0.47(+1.06%)
Sep 20, 2016 44.43 44.50 44.35 44.43 1,618 +0.97(+2.24%)
Sep 16, 2016 43.80 43.80 43.46 43.46 176 -0.94(-2.13%)
Sep 15, 2016 44.40 44.40 44.40 44.40 841 +0.18(+0.41%)
Sep 14, 2016 43.65 44.22 43.65 44.22 454 +0.03(+0.07%)
Sep 13, 2016 44.20 44.20 44.19 44.19 1,697 -1.40(-3.07%)
Sep 12, 2016 44.42 45.60 44.35 45.59 3,504 -0.05(-0.11%)
Sep 09, 2016 46.34 46.34 45.64 45.64 10,892 -1.98(-4.16%)
Sep 08, 2016 47.62 47.62 47.62 47.62 284 +0.38(+0.80%)
Sep 07, 2016 47.34 47.34 47.16 47.24 3,207 -0.23(-0.48%)
Sep 06, 2016 47.02 47.47 46.82 47.47 1,651 +1.06(+2.28%)
Sep 02, 2016 46.50 46.41 46.41 46.41 900 +0.60(+1.31%)
Sep 01, 2016 45.60 45.85 45.60 45.81 1,747 +0.18(+0.40%)
Aug 31, 2016 45.79 45.79 45.30 45.63 1,765 -0.57(-1.24%)
Aug 30, 2016 46.46 46.46 46.18 46.20 1,052 -0.22(-0.48%)
Aug 29, 2016 46.16 46.44 46.16 46.42 1,235 +0.89(+1.96%)
Aug 26, 2016 46.85 46.96 45.39 45.53 2,953 -0.67(-1.45%)
Aug 24, 2016 45.86 46.29 45.86 46.20 90 -0.29(-0.61%)
Aug 23, 2016 46.95 46.95 46.49 46.49 481 +0.05(+0.10%)
Aug 22, 2016 46.44 46.44 46.44 46.44 263 -0.77(-1.64%)
Aug 19, 2016 47.22 47.22 47.22 47.22 451 -0.12(-0.26%)
Aug 18, 2016 47.36 47.36 47.34 47.34 507 +0.05(+0.11%)
Aug 17, 2016 46.85 47.30 46.71 47.29 1,562 -0.46(-0.96%)
Aug 16, 2016 48.23 48.23 47.75 47.75 1,768 +0.02(+0.04%)
Aug 15, 2016 47.92 47.93 47.73 47.73 822 +0.58(+1.23%)
Aug 12, 2016 47.24 47.33 47.10 47.15 2,788 -0.55(-1.15%)
Aug 11, 2016 47.70 47.70 47.70 47.70 267 +0.91(+1.95%)
Aug 10, 2016 46.72 46.80 46.72 46.79 638 +0.01(+0.01%)
Aug 09, 2016 46.55 47.04 46.55 46.78 3,840 +0.26(+0.56%)
Aug 08, 2016 46.39 46.52 46.39 46.52 10,786 +0.31(+0.67%)
Aug 05, 2016 45.77 46.21 45.77 46.21 559 +0.41(+0.89%)
Aug 04, 2016 45.52 45.81 45.52 45.80 1,863 +0.74(+1.64%)
Aug 03, 2016 44.45 45.06 44.45 45.06 1,674 +0.30(+0.67%)
Aug 01, 2016 45.10 45.10 44.71 44.76 20 -0.51(-1.13%)
Jul 29, 2016 44.67 45.27 44.67 45.27 3,441 +0.93(+2.09%)
Jul 28, 2016 44.50 44.52 44.26 44.34 36,227 -0.42(-0.93%)
Jul 27, 2016 45.21 45.21 44.76 44.76 1,879 -0.32(-0.70%)
Jul 26, 2016 45.10 45.10 44.95 45.08 649 +0.28(+0.62%)
Jul 25, 2016 45.36 45.36 44.80 44.80 25,756 -0.70(-1.55%)
Jul 22, 2016 45.24 45.51 45.24 45.51 1,702 +0.39(+0.87%)
Jul 21, 2016 45.19 45.52 44.92 45.11 4,346 -0.37(-0.81%)
Jul 20, 2016 45.48 45.49 45.38 45.48 10,097 +0.46(+1.02%)
Jul 19, 2016 45.02 45.02 45.02 45.02 1,201 -0.28(-0.62%)
Jul 18, 2016 44.80 45.36 44.80 45.30 9,930 +0.56(+1.25%)
Jul 15, 2016 44.69 44.74 44.44 44.74 4,763 -0.10(-0.22%)
Jul 14, 2016 44.89 45.24 44.47 44.84 36,396 +0.77(+1.74%)
Jul 13, 2016 43.90 44.09 43.90 44.07 5,076 -0.07(-0.16%)
Jul 12, 2016 44.09 44.34 44.09 44.14 1,809 +0.48(+1.10%)
Jul 11, 2016 43.62 43.74 43.54 43.66 10,299 +0.53(+1.22%)
Jul 08, 2016 43.02 43.13 43.02 43.13 1,401 +1.05(+2.50%)
Jul 07, 2016 42.08 42.08 42.08 42.08 381 +0.53(+1.28%)
Jul 06, 2016 41.97 41.97 41.55 41.55 948 -0.56(-1.33%)
Jul 05, 2016 42.92 42.92 42.11 42.11 767 -0.96(-2.23%)
Jul 01, 2016 43.55 43.07 43.07 43.07 46,400 +0.17(+0.39%)
Jun 30, 2016 42.73 43.03 42.56 42.90 10,630 +0.56(+1.33%)
Jun 29, 2016 42.15 42.34 42.02 42.34 1,382 +1.51(+3.70%)
Jun 28, 2016 40.83 40.83 40.83 40.83 450 +1.61(+4.10%)
Jun 27, 2016 40.30 40.30 39.22 39.22 12,057 -1.33(-3.28%)
Jun 24, 2016 41.01 41.01 40.55 40.55 725 -1.68(-3.98%)
Jun 23, 2016 42.00 42.23 42.00 42.23 801 +1.01(+2.44%)
Jun 22, 2016 41.22 41.22 41.22 41.22 756 +0.07(+0.18%)
Jun 21, 2016 41.07 41.15 40.77 41.15 4,561 +0.11(+0.26%)
Jun 20, 2016 41.19 41.33 41.04 41.04 36,936 +1.05(+2.63%)
Jun 17, 2016 39.99 39.99 39.99 39.99 318 +0.12(+0.30%)
Jun 16, 2016 39.39 39.87 39.34 39.87 1,121 +0.46(+1.17%)
Jun 14, 2016 39.99 39.99 39.37 39.41 117 -0.80(-1.99%)
Jun 13, 2016 40.56 40.56 40.21 40.21 18,704 -0.60(-1.47%)
Jun 10, 2016 41.41 41.45 40.81 40.81 30,077 -1.46(-3.45%)
Jun 09, 2016 42.62 42.62 42.16 42.27 5,908 -0.64(-1.48%)
Jun 08, 2016 42.72 42.91 42.17 42.91 1,255 +1.42(+3.41%)
Jun 07, 2016 41.08 41.54 41.08 41.49 930 +0.47(+1.16%)
Jun 06, 2016 40.95 41.20 40.83 41.02 1,993 +0.44(+1.09%)
Jun 03, 2016 40.55 40.60 40.55 40.57 887 +1.10(+2.79%)
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.