Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 42.42 42.86 42.22 42.33 1,988,857 -0.96(-2.22%)
Apr 27, 2017 43.11 43.57 42.55 43.29 3,378,074 -3.99(-8.45%)
Apr 26, 2017 46.92 47.55 46.85 47.29 1,073,104 +0.41(+0.88%)
Apr 25, 2017 46.98 47.10 46.78 46.87 869,999 +0.04(+0.08%)
Apr 24, 2017 47.04 47.05 46.58 46.84 461,985 +0.36(+0.77%)
Apr 21, 2017 46.16 46.64 46.05 46.48 481,377 +0.32(+0.69%)
Apr 20, 2017 46.21 46.36 45.96 46.16 759,241 +0.15(+0.33%)
Apr 19, 2017 45.66 46.07 45.61 46.01 606,196 +0.22(+0.47%)
Apr 18, 2017 45.53 45.92 45.53 45.79 572,069 +0.17(+0.37%)
Apr 17, 2017 45.28 45.62 45.20 45.62 401,161 +0.59(+1.32%)
Apr 13, 2017 45.45 45.63 45.02 45.03 533,254 -0.47(-1.04%)
Apr 12, 2017 45.50 45.77 45.23 45.50 478,273 -0.14(-0.31%)
Apr 11, 2017 45.24 45.64 45.23 45.64 470,903 +0.23(+0.50%)
Apr 10, 2017 45.37 45.67 45.27 45.41 348,346 +0.05(+0.10%)
Apr 07, 2017 45.38 45.75 45.12 45.37 429,448 -0.09(-0.21%)
Apr 06, 2017 45.43 45.50 45.15 45.46 524,533 +0.10(+0.23%)
Apr 05, 2017 45.97 45.97 45.25 45.36 808,678 -0.51(-1.11%)
Apr 04, 2017 45.96 46.05 45.73 45.87 591,870 -0.13(-0.29%)
Apr 03, 2017 46.11 46.32 45.72 46.00 651,900 -0.04(-0.08%)
Mar 31, 2017 46.08 46.22 45.97 46.04 633,854 -0.03(-0.06%)
Mar 30, 2017 46.12 46.21 45.87 46.06 557,479 -0.08(-0.18%)
Mar 29, 2017 46.05 46.29 45.86 46.15 621,118 +0.02(+0.04%)
Mar 28, 2017 45.84 46.36 45.62 46.13 408,660 +0.24(+0.53%)
Mar 27, 2017 45.39 45.90 45.34 45.88 419,968 -0.05(-0.10%)
Mar 24, 2017 46.42 46.42 45.72 45.93 333,924 -0.38(-0.81%)
Mar 23, 2017 46.09 46.70 46.03 46.31 402,005 +0.21(+0.45%)
Mar 22, 2017 45.88 46.17 45.61 46.10 299,265 +0.21(+0.45%)
Mar 21, 2017 46.64 46.79 45.86 45.89 432,184 -0.73(-1.56%)
Mar 20, 2017 46.39 46.70 46.33 46.62 377,507 +0.24(+0.53%)
Mar 17, 2017 46.44 46.55 46.23 46.37 825,212 +0.00(+0.00%)
Mar 16, 2017 46.70 46.77 46.20 46.37 524,075 -0.30(-0.65%)
Mar 15, 2017 46.44 46.86 46.23 46.68 473,143 +0.44(+0.96%)
Mar 14, 2017 46.30 46.60 46.20 46.23 368,670 -0.26(-0.57%)
Mar 13, 2017 46.52 46.65 46.26 46.50 660,621 +0.03(+0.06%)
Mar 10, 2017 46.28 46.50 46.25 46.47 602,892 +0.42(+0.92%)
Mar 09, 2017 45.92 46.08 45.62 46.05 668,748 +0.29(+0.64%)
Mar 08, 2017 45.55 45.90 45.49 45.75 525,160 +0.26(+0.58%)
Mar 07, 2017 45.81 46.11 45.47 45.49 526,305 -0.46(-1.00%)
Mar 06, 2017 46.46 46.53 45.84 45.95 396,502 -0.61(-1.32%)
Mar 03, 2017 46.36 46.66 46.19 46.56 406,276 +0.07(+0.14%)
Mar 02, 2017 47.04 47.10 46.44 46.50 413,423 -0.65(-1.38%)
Mar 01, 2017 47.11 47.38 46.77 47.15 710,049 +0.44(+0.95%)
Feb 28, 2017 46.69 46.85 46.55 46.70 800,793 -0.09(-0.20%)
Feb 27, 2017 46.49 46.88 46.42 46.80 722,428 +0.30(+0.65%)
Feb 24, 2017 46.64 46.79 46.44 46.50 664,202 -0.36(-0.76%)
Feb 23, 2017 46.44 47.04 46.44 46.86 822,839 +0.60(+1.30%)
Feb 22, 2017 46.20 46.35 45.80 46.25 593,901 -0.08(-0.18%)
Feb 21, 2017 45.80 46.45 45.80 46.34 781,782 +0.53(+1.15%)
Feb 17, 2017 45.81 45.81 45.81 0 -0.28(-0.61%)
Feb 16, 2017 46.09 46.40 45.85 46.09 684,113 +0.12(+0.27%)
Feb 15, 2017 45.68 46.20 45.59 45.97 686,435 +0.31(+0.68%)
Feb 14, 2017 45.47 45.75 45.42 45.66 457,577 +0.02(+0.04%)
Feb 13, 2017 45.73 45.88 45.37 45.64 637,618 +0.15(+0.33%)
Feb 10, 2017 45.75 45.77 45.15 45.49 1,318,405 -0.01(-0.02%)
Feb 09, 2017 45.52 45.52 45.16 45.50 1,249,024 -0.09(-0.21%)
Feb 08, 2017 45.53 46.01 45.45 45.60 673,246 -0.06(-0.12%)
Feb 07, 2017 45.44 45.76 45.37 45.65 825,087 +0.21(+0.45%)
Feb 06, 2017 45.36 45.95 45.30 45.45 1,119,860 -0.29(-0.63%)
Feb 03, 2017 45.78 45.89 45.48 45.74 917,976 +0.05(+0.10%)
Feb 02, 2017 45.57 45.81 45.45 45.69 1,124,741 +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.