Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 49.30 49.31 47.92 48.46 28,921,266 -0.88(-1.78%)
May 30, 2017 49.46 49.68 49.24 49.34 15,745,389 -0.34(-0.69%)
May 26, 2017 49.52 49.89 49.35 49.68 13,555,016 +0.10(+0.19%)
May 25, 2017 49.83 50.17 49.45 49.59 16,699,310 -0.26(-0.51%)
May 24, 2017 49.50 49.98 49.36 49.84 20,154,222 +0.45(+0.91%)
May 23, 2017 48.90 49.59 48.61 49.40 15,508,730 +0.52(+1.06%)
May 22, 2017 49.16 49.27 48.60 48.88 14,668,662 -0.03(-0.07%)
May 19, 2017 48.36 49.44 48.22 48.91 25,318,564 +0.82(+1.70%)
May 18, 2017 47.81 48.51 47.31 48.09 31,408,900 +0.08(+0.17%)
May 17, 2017 50.02 49.60 47.76 48.01 41,536,172 -2.01(-4.02%)
May 16, 2017 49.22 50.09 49.13 50.02 26,481,780 +0.86(+1.74%)
May 15, 2017 49.00 49.39 48.90 49.16 18,532,034 +0.28(+0.57%)
May 12, 2017 48.32 48.91 48.20 48.88 19,230,276 +0.30(+0.61%)
May 11, 2017 48.23 48.76 47.96 48.59 20,380,666 +0.26(+0.55%)
May 10, 2017 48.11 48.54 48.03 48.32 14,500,328 +0.11(+0.23%)
May 09, 2017 48.55 48.86 48.08 48.21 16,462,886 -0.22(-0.45%)
May 08, 2017 48.15 48.61 48.12 48.43 10,566,680 +0.21(+0.43%)
May 05, 2017 48.42 48.49 48.11 48.22 14,347,023 +0.02(+0.05%)
May 04, 2017 48.59 48.78 48.10 48.20 18,126,698 -0.02(-0.05%)
May 03, 2017 47.63 48.29 47.47 48.22 16,036,003 +0.42(+0.89%)
May 02, 2017 47.59 47.80 47.17 47.80 14,331,253 +0.20(+0.42%)
May 01, 2017 47.54 48.08 47.35 47.60 16,086,160 +0.27(+0.58%)
Apr 28, 2017 47.52 47.68 47.27 47.32 14,887,686 -0.22(-0.45%)
Apr 27, 2017 48.01 48.02 47.17 47.54 17,521,954 -0.44(-0.92%)
Apr 26, 2017 47.93 48.46 47.87 47.98 20,114,196 -0.09(-0.18%)
Apr 25, 2017 47.96 48.53 47.90 48.07 27,048,092 +0.61(+1.30%)
Apr 24, 2017 47.25 47.67 47.16 47.45 30,563,582 +1.37(+2.98%)
Apr 21, 2017 46.61 46.65 46.01 46.08 19,109,612 -0.55(-1.18%)
Apr 20, 2017 46.44 46.82 45.94 46.63 21,385,888 +0.54(+1.18%)
Apr 19, 2017 46.98 47.18 45.98 46.09 22,676,800 -0.55(-1.18%)
Apr 18, 2017 46.77 47.01 46.36 46.64 21,157,472 -0.45(-0.97%)
Apr 17, 2017 46.59 47.15 46.24 47.09 18,358,510 +0.76(+1.64%)
Apr 13, 2017 46.54 47.68 46.05 46.34 39,813,332 -0.38(-0.80%)
Apr 12, 2017 47.17 47.20 46.52 46.71 19,058,776 -0.42(-0.88%)
Apr 11, 2017 46.85 47.14 46.37 47.13 19,098,808 -0.20(-0.42%)
Apr 10, 2017 47.39 47.88 47.09 47.33 15,152,439 -0.12(-0.25%)
Apr 07, 2017 47.37 47.81 47.31 47.45 16,846,730 -0.37(-0.77%)
Apr 06, 2017 47.45 48.08 47.11 47.81 17,291,062 +0.24(+0.50%)
Apr 05, 2017 48.30 48.71 47.52 47.57 25,419,652 -0.07(-0.15%)
Apr 04, 2017 47.33 47.86 47.26 47.64 12,206,608 +0.00(+0.00%)
Apr 03, 2017 47.84 47.97 46.82 47.64 19,365,966 -0.11(-0.23%)
Mar 31, 2017 48.15 48.31 47.73 47.76 18,047,426 -0.55(-1.14%)
Mar 30, 2017 47.41 48.56 47.39 48.31 18,646,296 +0.89(+1.89%)
Mar 29, 2017 47.52 47.80 47.32 47.41 16,856,890 -0.02(-0.05%)
Mar 28, 2017 46.46 47.62 46.40 47.44 19,278,788 +0.87(+1.87%)
Mar 27, 2017 45.39 46.66 45.15 46.57 21,616,232 +0.21(+0.45%)
Mar 24, 2017 46.57 46.73 45.99 46.36 16,915,778 +0.02(+0.03%)
Mar 23, 2017 46.11 46.96 45.93 46.34 21,186,868 +0.22(+0.48%)
Mar 22, 2017 45.83 46.61 45.43 46.12 32,123,784 -0.22(-0.47%)
Mar 21, 2017 48.00 48.06 46.26 46.34 42,759,644 -1.24(-2.60%)
Mar 20, 2017 47.98 48.20 47.57 47.57 18,553,974 -0.62(-1.29%)
Mar 17, 2017 48.83 48.91 48.06 48.20 40,436,508 -0.62(-1.28%)
Mar 16, 2017 48.74 49.03 48.51 48.82 19,036,704 +0.25(+0.51%)
Mar 15, 2017 49.26 49.32 48.26 48.57 25,155,414 -0.48(-0.98%)
Mar 14, 2017 48.96 49.07 48.55 49.05 14,804,534 -0.07(-0.15%)
Mar 13, 2017 49.13 49.33 48.68 49.12 16,885,954 +0.03(+0.06%)
Mar 10, 2017 49.45 49.52 48.63 49.09 21,822,778 -0.05(-0.10%)
Mar 09, 2017 48.99 49.57 48.88 49.14 26,837,504 +0.35(+0.72%)
Mar 08, 2017 49.15 49.92 48.75 48.79 38,477,812 +0.49(+1.01%)
Mar 07, 2017 48.05 48.47 47.72 48.30 21,665,486 +0.18(+0.36%)
Mar 06, 2017 48.54 48.60 48.11 48.12 18,760,562 -0.57(-1.18%)
Mar 03, 2017 48.21 48.90 48.16 48.70 19,025,588 +0.30(+0.61%)
Mar 02, 2017 49.24 49.39 48.37 48.40 21,623,506 -0.73(-1.48%)
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.