Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 45.72 46.29 45.57 46.22 10,518,293 +0.73(+1.60%)
Feb 28, 2017 45.69 45.90 45.38 45.49 9,184,714 -0.28(-0.61%)
Feb 27, 2017 45.62 45.88 45.37 45.77 7,088,376 +0.10(+0.21%)
Feb 24, 2017 45.55 45.78 45.23 45.67 8,886,009 +0.11(+0.24%)
Feb 23, 2017 45.37 45.78 45.20 45.56 10,953,760 +0.43(+0.95%)
Feb 22, 2017 45.40 45.57 45.09 45.14 8,730,634 -0.35(-0.76%)
Feb 21, 2017 45.49 45.69 45.24 45.48 11,559,968 +0.04(+0.10%)
Feb 17, 2017 45.44 45.44 45.44 0 +0.21(+0.47%)
Feb 16, 2017 45.36 45.54 44.73 45.22 7,696,635 -0.12(-0.28%)
Feb 15, 2017 44.81 45.49 44.43 45.35 12,136,804 +0.61(+1.36%)
Feb 14, 2017 44.46 44.86 44.25 44.74 18,437,332 +0.23(+0.51%)
Feb 13, 2017 44.56 44.77 44.45 44.51 8,695,203 +0.07(+0.15%)
Feb 10, 2017 44.76 44.87 44.33 44.44 7,815,784 -0.31(-0.69%)
Feb 09, 2017 44.52 44.87 44.44 44.75 5,879,211 +0.24(+0.53%)
Feb 08, 2017 44.24 44.89 44.17 44.52 7,283,755 -0.03(-0.07%)
Feb 07, 2017 44.61 44.77 44.43 44.55 5,723,669 -0.07(-0.15%)
Feb 06, 2017 44.51 44.84 44.39 44.61 7,284,172 -0.01(-0.03%)
Feb 03, 2017 44.80 44.91 44.46 44.63 8,796,110 -0.16(-0.36%)
Feb 02, 2017 44.61 44.96 44.49 44.79 7,294,004 +0.00(+0.00%)
Feb 01, 2017 44.92 44.94 44.33 44.79 8,005,458 -0.16(-0.36%)
Jan 31, 2017 44.14 45.10 43.95 44.95 11,079,187 +0.50(+1.13%)
Jan 30, 2017 44.07 44.48 43.60 44.45 10,593,571 +0.32(+0.72%)
Jan 27, 2017 44.13 45.05 43.78 44.13 19,238,112 -0.93(-2.07%)
Jan 26, 2017 44.99 45.53 44.92 45.07 10,555,550 -0.08(-0.18%)
Jan 25, 2017 44.58 45.33 44.39 45.15 10,947,511 +0.59(+1.32%)
Jan 24, 2017 44.80 44.82 43.89 44.56 9,029,614 -0.28(-0.62%)
Jan 23, 2017 44.89 45.06 44.64 44.84 7,130,009 -0.14(-0.31%)
Jan 20, 2017 45.17 45.44 44.93 44.98 9,149,258 -0.17(-0.37%)
Jan 19, 2017 45.20 45.52 44.96 45.15 7,319,583 -0.21(-0.45%)
Jan 18, 2017 45.43 45.71 45.10 45.36 7,503,171 -0.15(-0.32%)
Jan 17, 2017 45.42 45.64 44.94 45.50 11,482,946 -0.10(-0.21%)
Jan 13, 2017 45.60 45.60 45.60 0 +0.52(+1.16%)
Jan 12, 2017 44.70 45.19 44.44 45.08 11,139,940 +0.10(+0.23%)
Jan 11, 2017 46.62 46.82 44.57 44.97 18,436,770 -1.68(-3.61%)
Jan 10, 2017 46.64 46.97 46.44 46.66 8,938,714 -0.10(-0.22%)
Jan 09, 2017 46.46 46.88 46.42 46.76 12,073,494 +0.31(+0.66%)
Jan 06, 2017 46.52 46.61 46.26 46.45 6,484,532 +0.01(+0.03%)
Jan 05, 2017 46.16 46.57 45.90 46.44 7,359,353 +0.35(+0.76%)
Jan 04, 2017 45.62 46.46 45.62 46.09 11,886,094 +0.64(+1.41%)
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.