Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 49.21 49.34 48.74 49.05 9,336,150 +0.00(+0.00%)
May 30, 2017 48.95 49.18 48.89 49.05 6,466,359 -0.03(-0.06%)
May 26, 2017 49.14 49.34 48.92 49.08 5,496,027 -0.19(-0.39%)
May 25, 2017 49.08 49.45 48.88 49.27 5,462,836 +0.29(+0.59%)
May 24, 2017 48.88 49.12 48.71 48.98 4,350,847 +0.07(+0.14%)
May 23, 2017 48.62 49.22 48.62 48.91 6,294,863 +0.30(+0.61%)
May 22, 2017 48.70 48.75 48.14 48.62 7,459,553 -0.10(-0.21%)
May 19, 2017 48.84 49.04 48.52 48.72 9,061,543 -0.04(-0.08%)
May 18, 2017 48.56 49.11 48.44 48.76 8,077,739 +0.19(+0.40%)
May 17, 2017 49.66 49.28 48.01 48.56 17,191,210 -1.10(-2.21%)
May 16, 2017 49.57 49.72 49.28 49.66 8,494,851 +0.13(+0.27%)
May 15, 2017 49.08 49.66 48.99 49.53 11,479,121 +0.45(+0.92%)
May 12, 2017 48.49 49.17 48.44 49.08 8,202,279 +0.56(+1.16%)
May 11, 2017 48.96 49.00 48.04 48.51 10,571,334 -0.51(-1.03%)
May 10, 2017 49.15 49.20 48.56 49.02 6,919,150 -0.14(-0.29%)
May 09, 2017 49.18 49.74 48.93 49.16 5,916,211 -0.03(-0.06%)
May 08, 2017 49.73 49.74 49.14 49.19 6,053,559 -0.58(-1.16%)
May 05, 2017 49.92 49.94 49.27 49.77 6,175,500 -0.18(-0.36%)
May 04, 2017 49.58 50.07 49.50 49.95 5,771,166 +0.36(+0.73%)
May 03, 2017 49.37 49.69 49.19 49.58 6,721,497 +0.08(+0.17%)
May 02, 2017 49.41 49.54 49.17 49.50 5,845,755 +0.11(+0.23%)
May 01, 2017 49.03 49.53 48.99 49.39 6,159,423 +0.40(+0.82%)
Apr 28, 2017 49.08 49.27 48.62 48.99 7,431,870 -0.10(-0.20%)
Apr 27, 2017 48.62 50.15 48.38 49.08 15,739,477 +0.77(+1.58%)
Apr 26, 2017 48.43 48.97 48.30 48.32 6,742,019 -0.04(-0.09%)
Apr 25, 2017 48.24 48.76 48.15 48.36 7,205,350 +0.33(+0.68%)
Apr 24, 2017 47.84 48.41 47.74 48.04 9,585,375 +0.62(+1.32%)
Apr 21, 2017 47.37 47.76 47.21 47.41 5,592,760 +0.03(+0.06%)
Apr 20, 2017 47.34 47.55 47.02 47.38 7,684,217 +0.25(+0.52%)
Apr 19, 2017 47.47 47.49 47.03 47.14 5,461,192 -0.15(-0.31%)
Apr 18, 2017 47.57 47.60 46.89 47.29 6,401,871 -0.49(-1.03%)
Apr 17, 2017 48.13 48.27 47.59 47.78 5,639,400 +0.13(+0.28%)
Apr 13, 2017 47.72 48.08 47.61 47.64 5,245,219 -0.18(-0.37%)
Apr 12, 2017 47.67 47.85 47.30 47.82 8,240,587 +0.14(+0.30%)
Apr 11, 2017 47.87 47.87 47.04 47.68 7,274,905 -0.11(-0.23%)
Apr 10, 2017 48.18 48.38 47.75 47.79 9,700,444 -0.42(-0.87%)
Apr 07, 2017 47.86 48.50 47.69 48.21 8,278,140 +0.34(+0.71%)
Apr 06, 2017 47.84 47.96 47.56 47.87 6,292,201 +0.09(+0.18%)
Apr 05, 2017 47.98 48.37 47.71 47.78 5,976,641 -0.11(-0.23%)
Apr 04, 2017 47.90 48.03 47.69 47.89 4,700,869 +0.06(+0.12%)
Apr 03, 2017 47.99 48.25 47.72 47.84 7,108,999 -0.10(-0.20%)
Mar 31, 2017 48.15 48.20 47.92 47.93 5,516,492 -0.22(-0.46%)
Mar 30, 2017 48.37 48.42 48.00 48.15 5,097,496 -0.23(-0.47%)
Mar 29, 2017 48.51 48.75 48.31 48.38 4,961,832 -0.15(-0.32%)
Mar 28, 2017 48.52 48.70 48.28 48.53 6,888,932 -0.09(-0.18%)
Mar 27, 2017 48.09 48.75 47.99 48.62 6,746,101 +0.35(+0.73%)
Mar 24, 2017 48.19 48.63 48.05 48.27 5,514,414 -0.02(-0.05%)
Mar 23, 2017 48.20 48.60 48.08 48.29 5,573,124 +0.10(+0.20%)
Mar 22, 2017 48.09 48.35 47.89 48.20 7,698,071 +0.12(+0.26%)
Mar 21, 2017 48.52 48.55 47.84 48.07 7,052,142 -0.33(-0.68%)
Mar 20, 2017 48.39 48.56 48.22 48.40 5,780,602 +0.08(+0.17%)
Mar 17, 2017 48.58 48.61 48.18 48.32 15,345,708 -0.15(-0.32%)
Mar 16, 2017 48.84 48.88 48.22 48.47 7,018,629 -0.48(-0.98%)
Mar 15, 2017 48.33 49.13 48.31 48.95 7,125,252 +0.65(+1.34%)
Mar 14, 2017 48.46 48.59 48.25 48.31 5,067,698 -0.13(-0.27%)
Mar 13, 2017 48.45 48.50 48.03 48.44 10,301,003 -0.02(-0.05%)
Mar 10, 2017 48.03 48.88 47.89 48.46 17,384,992 +1.02(+2.14%)
Mar 09, 2017 47.18 47.61 47.11 47.45 9,458,091 +0.26(+0.56%)
Mar 08, 2017 46.89 47.57 46.75 47.18 9,578,025 +0.33(+0.71%)
Mar 07, 2017 46.44 47.18 46.32 46.85 13,101,798 +0.10(+0.22%)
Mar 06, 2017 46.34 46.97 46.25 46.75 9,294,011 +0.15(+0.33%)
Mar 03, 2017 46.42 46.73 46.22 46.59 8,327,789 +0.07(+0.14%)
Mar 02, 2017 46.18 46.78 46.05 46.53 11,134,607 +0.31(+0.67%)
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.