Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 54.87 52.73 53.00 18,542,688 +6.16(+13.15%)
Mar 30, 2017 46.65 47.30 46.65 46.84 842,427 +0.09(+0.20%)
Mar 29, 2017 46.84 47.16 46.71 46.75 739,035 -0.20(-0.43%)
Mar 28, 2017 46.51 47.15 46.36 46.95 1,552,739 +0.27(+0.59%)
Mar 27, 2017 45.85 46.75 45.58 46.68 897,746 +0.23(+0.49%)
Mar 24, 2017 46.78 47.10 46.19 46.45 1,381,240 -0.30(-0.65%)
Mar 23, 2017 46.03 47.12 45.79 46.75 2,281,648 +0.25(+0.54%)
Mar 22, 2017 45.19 46.58 45.01 46.50 3,398,552 +1.23(+2.72%)
Mar 21, 2017 46.61 46.74 45.17 45.27 1,080,247 -1.34(-2.87%)
Mar 20, 2017 46.49 46.82 46.10 46.61 867,059 +0.13(+0.28%)
Mar 17, 2017 46.02 46.80 45.96 46.48 1,834,334 +0.61(+1.32%)
Mar 16, 2017 46.02 46.15 45.56 45.87 1,407,616 -0.01(-0.02%)
Mar 15, 2017 45.59 45.99 45.26 45.88 1,127,444 +0.62(+1.38%)
Mar 14, 2017 45.47 45.74 45.15 45.26 862,626 -0.59(-1.29%)
Mar 13, 2017 45.70 46.01 45.44 45.85 1,067,010 +0.24(+0.52%)
Mar 10, 2017 45.10 45.70 44.90 45.61 1,359,054 +0.93(+2.07%)
Mar 09, 2017 44.43 45.14 44.43 44.69 2,324,091 +0.39(+0.89%)
Mar 08, 2017 44.85 45.02 44.26 44.29 1,629,909 -0.59(-1.32%)
Mar 07, 2017 44.84 45.21 44.52 44.88 1,791,023 -0.05(-0.10%)
Mar 06, 2017 44.79 45.05 44.44 44.93 1,482,363 -0.10(-0.22%)
Mar 03, 2017 45.23 45.41 44.85 45.03 1,492,125 -0.13(-0.29%)
Mar 02, 2017 44.85 45.32 44.81 45.16 2,002,927 +0.17(+0.39%)
Mar 01, 2017 44.35 45.42 44.28 44.98 2,348,238 +1.22(+2.78%)
Feb 28, 2017 43.65 44.15 43.52 43.77 1,364,355 -0.01(-0.02%)
Feb 27, 2017 44.13 44.27 43.68 43.77 664,169 -0.38(-0.86%)
Feb 24, 2017 43.74 44.18 43.54 44.15 1,496,018 +0.11(+0.24%)
Feb 23, 2017 44.69 44.89 43.88 44.05 1,498,933 -0.34(-0.77%)
Feb 22, 2017 43.77 44.62 43.72 44.39 3,384,158 +0.40(+0.92%)
Feb 21, 2017 44.33 44.60 43.80 43.99 1,758,491 -0.24(-0.55%)
Feb 17, 2017 44.23 44.23 44.23 0 +0.30(+0.69%)
Feb 16, 2017 44.00 44.54 43.77 43.93 1,658,013 -0.05(-0.12%)
Feb 15, 2017 43.86 44.47 43.77 43.98 1,928,336 -0.12(-0.28%)
Feb 14, 2017 44.37 44.72 43.96 44.10 1,806,647 -0.52(-1.17%)
Feb 13, 2017 44.18 45.05 44.18 44.62 1,977,631 +0.69(+1.57%)
Feb 10, 2017 43.80 44.01 43.36 43.93 2,106,752 +0.42(+0.96%)
Feb 09, 2017 43.78 43.97 43.34 43.52 1,484,801 +0.04(+0.09%)
Feb 08, 2017 44.11 44.11 42.94 43.48 2,500,741 +0.16(+0.37%)
Feb 07, 2017 44.30 45.19 43.04 43.32 4,973,677 -2.76(-6.00%)
Feb 06, 2017 45.80 46.24 45.49 46.08 1,978,094 +0.28(+0.61%)
Feb 03, 2017 46.08 46.27 45.62 45.80 1,247,025 -0.14(-0.30%)
Feb 02, 2017 46.04 46.27 45.47 45.94 1,026,016 -0.09(-0.20%)
Feb 01, 2017 45.86 46.22 45.48 46.03 1,079,822 +0.33(+0.73%)
Jan 31, 2017 45.91 46.19 45.51 45.70 1,442,924 -0.26(-0.56%)
Jan 30, 2017 46.78 46.78 45.67 45.95 1,659,680 -0.95(-2.02%)
Jan 27, 2017 47.18 47.37 46.71 46.90 1,065,171 -0.30(-0.64%)
Jan 26, 2017 47.48 47.73 46.93 47.21 1,531,717 -0.17(-0.35%)
Jan 25, 2017 47.09 47.49 46.82 47.37 1,204,882 +0.56(+1.20%)
Jan 24, 2017 46.29 47.30 46.14 46.81 2,411,801 +0.68(+1.47%)
Jan 23, 2017 45.59 46.19 45.57 46.14 1,184,689 +0.33(+0.71%)
Jan 20, 2017 45.28 46.32 45.19 45.81 3,165,562 +0.74(+1.63%)
Jan 19, 2017 45.02 45.29 44.78 45.07 1,237,346 +0.60(+1.35%)
Jan 18, 2017 44.69 45.06 44.40 44.47 665,244 -0.15(-0.34%)
Jan 17, 2017 45.04 45.16 44.40 44.62 705,112 -0.40(-0.88%)
Jan 13, 2017 45.02 45.02 45.02 0 -0.02(-0.03%)
Jan 12, 2017 44.75 45.08 44.19 45.04 1,025,947 +0.43(+0.95%)
Jan 11, 2017 43.92 44.62 43.74 44.61 1,050,536 +0.78(+1.78%)
Jan 10, 2017 44.12 44.27 43.60 43.83 978,393 -0.19(-0.43%)
Jan 09, 2017 44.28 44.65 43.94 44.02 820,670 -0.28(-0.63%)
Jan 06, 2017 44.41 44.64 44.09 44.30 881,409 -0.08(-0.19%)
Jan 05, 2017 44.09 44.95 43.99 44.38 1,046,505 +0.17(+0.38%)
Jan 04, 2017 43.55 44.28 43.47 44.21 919,038 +0.90(+2.07%)
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.