Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 47.91 48.08 47.77 47.93 32,525 -0.04(-0.08%)
Jun 29, 2017 48.31 48.31 47.78 47.97 44,980 -0.69(-1.42%)
Jun 28, 2017 48.52 48.75 48.45 48.66 29,569 +0.31(+0.64%)
Jun 27, 2017 48.58 48.58 48.20 48.35 19,743 -0.26(-0.53%)
Jun 26, 2017 48.63 48.74 48.55 48.61 15,204 +0.01(+0.02%)
Jun 23, 2017 48.50 48.71 48.31 48.60 20,685 -0.15(-0.31%)
Jun 22, 2017 48.45 48.83 48.45 48.75 36,310 +0.62(+1.29%)
Jun 21, 2017 48.25 48.33 48.04 48.13 37,530 -0.21(-0.43%)
Jun 20, 2017 48.63 48.63 48.34 48.34 43,288 -0.57(-1.17%)
Jun 19, 2017 48.72 48.99 48.68 48.91 69,627 +0.13(+0.27%)
Jun 16, 2017 48.41 48.78 48.03 48.78 89,484 +0.69(+1.43%)
Jun 15, 2017 48.01 48.22 47.91 48.09 46,531 -0.17(-0.35%)
Jun 14, 2017 48.55 48.55 48.08 48.26 51,754 -0.22(-0.45%)
Jun 13, 2017 48.37 48.60 48.37 48.48 64,389 +0.13(+0.27%)
Jun 12, 2017 48.20 48.35 48.10 48.35 25,324 -0.33(-0.68%)
Jun 09, 2017 48.75 48.82 48.42 48.68 32,877 -0.66(-1.34%)
Jun 08, 2017 49.21 49.35 49.06 49.34 29,708 -0.20(-0.40%)
Jun 07, 2017 49.39 49.61 49.39 49.54 23,138 +0.20(+0.41%)
Jun 06, 2017 49.14 49.41 49.08 49.34 31,848 +0.11(+0.22%)
Jun 05, 2017 49.41 49.41 49.18 49.23 29,222 -0.50(-1.01%)
Jun 02, 2017 49.53 49.81 49.36 49.73 49,922 +0.06(+0.12%)
Jun 01, 2017 49.44 49.75 49.29 49.67 44,780 +0.06(+0.12%)
May 31, 2017 49.72 49.72 49.44 49.61 42,009 +0.26(+0.53%)
May 30, 2017 49.20 49.49 49.08 49.35 41,612 +0.40(+0.82%)
May 26, 2017 48.99 48.99 48.29 48.95 40,060 -0.15(-0.31%)
May 25, 2017 49.25 49.26 48.38 49.10 33,832 +0.35(+0.72%)
May 24, 2017 48.64 48.87 48.61 48.75 52,244 -0.96(-1.93%)
May 23, 2017 49.28 49.85 49.28 49.71 100,315 +0.37(+0.75%)
May 22, 2017 49.08 49.95 49.08 49.34 68,605 +0.29(+0.59%)
May 19, 2017 48.70 49.22 48.70 49.05 57,658 +0.15(+0.31%)
May 18, 2017 48.68 48.95 48.31 48.90 30,278 -0.32(-0.65%)
May 17, 2017 49.56 49.62 49.17 49.22 37,454 -0.55(-1.11%)
May 16, 2017 49.57 49.78 49.45 49.77 26,162 +0.14(+0.28%)
May 15, 2017 49.80 49.80 49.26 49.63 19,245 +0.53(+1.08%)
May 12, 2017 49.03 49.25 48.93 49.10 16,591 +0.23(+0.47%)
May 11, 2017 48.89 48.89 48.60 48.87 20,686 -0.01(-0.02%)
May 10, 2017 48.91 49.06 48.86 48.88 14,394 +0.14(+0.29%)
May 09, 2017 48.80 48.95 48.71 48.74 19,602 +0.75(+1.56%)
May 08, 2017 48.12 48.12 47.89 47.99 18,196 -0.05(-0.10%)
May 05, 2017 47.80 48.10 47.80 48.04 10,881 +0.38(+0.80%)
May 04, 2017 48.27 48.27 47.62 47.66 40,615 -0.83(-1.71%)
May 03, 2017 48.70 48.73 48.48 48.49 14,099 -0.25(-0.51%)
May 02, 2017 48.67 48.83 48.50 48.74 37,369 -0.51(-1.04%)
May 01, 2017 49.21 49.29 49.05 49.25 16,524 +0.23(+0.47%)
Apr 28, 2017 48.94 49.07 48.88 49.02 19,763 -0.23(-0.47%)
Apr 27, 2017 48.98 49.27 48.98 49.25 15,271 +0.06(+0.12%)
Apr 26, 2017 49.30 49.40 49.19 49.19 12,691 -0.28(-0.57%)
Apr 25, 2017 49.61 49.61 49.44 49.47 21,505 +0.15(+0.30%)
Apr 24, 2017 49.42 49.42 49.13 49.32 11,185 +0.24(+0.49%)
Apr 21, 2017 48.99 49.13 48.86 49.08 14,845 -0.42(-0.85%)
Apr 20, 2017 49.38 49.54 49.29 49.50 13,736 +0.49(+1.00%)
Apr 19, 2017 49.23 49.29 48.90 49.01 28,331 -0.68(-1.37%)
Apr 18, 2017 49.78 49.94 49.62 49.69 32,585 -0.66(-1.31%)
Apr 17, 2017 50.19 50.39 50.09 50.35 13,061 +0.41(+0.82%)
Apr 13, 2017 50.33 50.50 49.93 49.94 17,030 +0.27(+0.54%)
Apr 12, 2017 49.65 49.79 49.46 49.67 18,436 +0.05(+0.10%)
Apr 11, 2017 49.90 49.90 49.45 49.62 14,136 +0.05(+0.10%)
Apr 10, 2017 49.19 49.79 49.19 49.57 16,434 -0.35(-0.70%)
Apr 07, 2017 49.85 50.27 49.85 49.92 24,428 +0.17(+0.34%)
Apr 06, 2017 49.93 49.93 49.65 49.75 31,636 -0.46(-0.92%)
Apr 05, 2017 50.30 50.49 50.17 50.21 56,868 +1.24(+2.53%)
Apr 04, 2017 48.86 49.12 48.83 48.97 23,218 +0.19(+0.39%)
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.