Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 45.83 46.58 45.77 46.47 5,277,463 +0.71(+1.55%)
Mar 30, 2017 47.16 47.16 45.49 45.76 7,087,731 -1.75(-3.68%)
Mar 29, 2017 46.91 47.57 46.80 47.51 3,885,707 +0.74(+1.59%)
Mar 28, 2017 46.22 47.08 46.11 46.76 5,440,744 +0.53(+1.15%)
Mar 27, 2017 45.34 46.40 45.25 46.23 4,993,818 +0.53(+1.17%)
Mar 24, 2017 45.58 45.85 45.40 45.70 4,966,561 +0.16(+0.35%)
Mar 23, 2017 45.35 45.87 45.21 45.54 5,356,422 +0.66(+1.47%)
Mar 22, 2017 44.59 44.92 44.34 44.88 4,090,190 +0.03(+0.08%)
Mar 21, 2017 45.51 45.56 44.19 44.85 6,323,576 -0.69(-1.52%)
Mar 20, 2017 45.67 45.91 45.25 45.54 5,941,885 -0.07(-0.15%)
Mar 17, 2017 45.92 46.09 45.61 45.61 9,698,373 -0.17(-0.37%)
Mar 16, 2017 45.51 45.95 45.41 45.78 3,639,657 +0.23(+0.50%)
Mar 15, 2017 44.77 45.68 44.77 45.55 4,757,773 +0.52(+1.16%)
Mar 14, 2017 44.85 45.33 44.85 45.02 3,542,376 +0.14(+0.30%)
Mar 13, 2017 44.89 45.11 44.53 44.89 3,842,089 +0.14(+0.32%)
Mar 10, 2017 44.67 44.90 44.61 44.74 2,840,643 +0.23(+0.51%)
Mar 09, 2017 44.58 44.77 44.29 44.52 2,555,782 -0.13(-0.28%)
Mar 08, 2017 44.43 44.80 44.13 44.64 2,662,927 +0.52(+1.17%)
Mar 07, 2017 44.05 44.40 43.86 44.13 3,558,734 -0.33(-0.74%)
Mar 06, 2017 44.13 44.61 44.07 44.45 3,494,061 +0.35(+0.80%)
Mar 03, 2017 45.02 45.10 44.02 44.10 5,205,125 -0.63(-1.41%)
Mar 02, 2017 44.61 44.76 44.21 44.73 4,661,980 +0.43(+0.97%)
Mar 01, 2017 44.18 44.49 43.76 44.30 4,978,660 +0.32(+0.72%)
Feb 28, 2017 44.46 44.57 43.72 43.98 4,652,160 -0.52(-1.17%)
Feb 27, 2017 44.50 44.87 44.42 44.50 3,891,819 +0.01(+0.02%)
Feb 24, 2017 44.31 44.99 43.88 44.50 5,453,475 +0.43(+0.97%)
Feb 23, 2017 44.97 45.24 44.01 44.07 5,791,941 -0.80(-1.78%)
Feb 22, 2017 44.36 45.23 44.36 44.87 6,534,484 +0.91(+2.06%)
Feb 21, 2017 44.31 44.54 43.83 43.96 6,591,732 -0.22(-0.49%)
Feb 17, 2017 44.18 44.18 44.18 0 +1.94(+4.59%)
Feb 16, 2017 42.73 42.97 42.06 42.24 8,364,826 -0.13(-0.30%)
Feb 15, 2017 42.42 42.49 41.99 42.37 6,586,044 -0.29(-0.69%)
Feb 14, 2017 42.01 42.76 41.87 42.66 4,379,048 +0.40(+0.95%)
Feb 13, 2017 42.37 42.69 42.15 42.26 5,570,361 +0.06(+0.14%)
Feb 10, 2017 41.72 42.52 41.64 42.20 5,087,676 +0.71(+1.72%)
Feb 09, 2017 41.17 41.81 41.14 41.49 3,661,542 +0.32(+0.77%)
Feb 08, 2017 40.63 41.29 40.29 41.17 5,216,974 +0.65(+1.59%)
Feb 07, 2017 41.44 41.52 40.40 40.52 7,890,513 -0.87(-2.11%)
Feb 06, 2017 41.48 41.91 41.28 41.39 4,776,323 -0.17(-0.40%)
Feb 03, 2017 42.22 42.22 41.11 41.56 9,044,340 -0.96(-2.25%)
Feb 02, 2017 42.07 43.01 41.78 42.52 5,962,054 +0.08(+0.18%)
Feb 01, 2017 42.56 43.11 42.32 42.44 6,225,196 -0.73(-1.69%)
Jan 31, 2017 42.07 43.19 41.64 43.17 7,582,240 +0.11(+0.25%)
Jan 30, 2017 42.55 43.11 42.24 43.06 4,440,326 +0.49(+1.14%)
Jan 27, 2017 43.72 43.73 42.33 42.58 5,298,270 -1.04(-2.38%)
Jan 26, 2017 44.19 44.30 43.46 43.62 3,225,917 -0.50(-1.14%)
Jan 25, 2017 44.42 44.60 44.09 44.12 3,737,200 -0.06(-0.13%)
Jan 24, 2017 43.64 44.40 43.61 44.18 3,283,534 +0.49(+1.11%)
Jan 23, 2017 43.41 43.88 43.05 43.69 4,866,080 +0.21(+0.48%)
Jan 20, 2017 43.29 43.68 43.24 43.48 3,795,245 +0.30(+0.70%)
Jan 19, 2017 43.03 43.59 42.88 43.18 6,812,600 +0.49(+1.16%)
Jan 18, 2017 43.90 43.93 42.34 42.68 6,812,730 -1.04(-2.38%)
Jan 17, 2017 43.25 44.23 43.24 43.72 5,073,932 +0.68(+1.58%)
Jan 13, 2017 43.05 43.05 43.05 0 -0.42(-0.96%)
Jan 12, 2017 43.25 43.68 43.05 43.46 4,988,354 -0.58(-1.31%)
Jan 11, 2017 44.65 44.65 43.65 44.04 4,376,401 -0.60(-1.35%)
Jan 10, 2017 44.53 45.16 44.49 44.65 3,305,460 +0.26(+0.59%)
Jan 09, 2017 44.61 44.72 44.28 44.39 2,575,288 -0.21(-0.47%)
Jan 06, 2017 44.53 44.72 44.21 44.60 3,340,508 -0.05(-0.11%)
Jan 05, 2017 44.63 44.66 43.90 44.65 3,811,152 -0.40(-0.89%)
Jan 04, 2017 45.06 45.34 44.73 45.05 4,771,640 +0.27(+0.60%)
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.