Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 43.49 43.93 42.71 42.95 5,640,815 -0.69(-1.57%)
Mar 30, 2017 44.54 44.96 43.43 43.63 8,040,339 -0.69(-1.57%)
Mar 29, 2017 42.26 44.48 42.20 44.33 5,634,891 +2.06(+4.87%)
Mar 28, 2017 40.98 42.38 40.83 42.27 4,643,825 +1.48(+3.63%)
Mar 27, 2017 40.53 40.88 40.19 40.79 3,649,642 -0.28(-0.67%)
Mar 24, 2017 41.59 41.98 40.88 41.07 2,947,467 -0.39(-0.95%)
Mar 23, 2017 41.59 41.96 41.38 41.46 2,879,424 -0.27(-0.64%)
Mar 22, 2017 42.28 42.28 41.55 41.73 3,107,989 -0.74(-1.74%)
Mar 21, 2017 43.23 43.31 42.11 42.47 3,405,380 -0.56(-1.30%)
Mar 20, 2017 42.62 43.15 42.30 43.03 3,629,708 +0.04(+0.08%)
Mar 17, 2017 43.39 43.59 42.83 42.99 3,632,937 -0.29(-0.68%)
Mar 16, 2017 43.79 43.86 42.95 43.28 2,777,098 -0.50(-1.14%)
Mar 15, 2017 42.50 43.93 42.19 43.78 4,477,877 +1.76(+4.20%)
Mar 14, 2017 41.98 42.14 41.11 42.02 3,948,419 -0.55(-1.30%)
Mar 13, 2017 41.97 42.69 41.97 42.57 7,006,156 +0.55(+1.31%)
Mar 10, 2017 43.28 43.38 41.71 42.02 3,867,010 -0.85(-1.98%)
Mar 09, 2017 42.45 43.02 41.50 42.87 4,719,062 +0.45(+1.07%)
Mar 08, 2017 43.57 44.03 42.34 42.42 4,273,471 -1.45(-3.31%)
Mar 07, 2017 45.32 45.42 43.64 43.87 4,267,177 -1.35(-2.98%)
Mar 06, 2017 45.30 45.36 44.72 45.22 2,723,765 +0.00(+0.00%)
Mar 03, 2017 45.95 46.10 45.10 45.22 3,266,221 -0.65(-1.41%)
Mar 02, 2017 45.41 46.26 45.40 45.87 4,135,018 +0.09(+0.19%)
Mar 01, 2017 45.99 46.34 45.44 45.78 5,906,899 +0.20(+0.43%)
Feb 28, 2017 46.34 46.35 45.47 45.58 4,947,916 -1.11(-2.37%)
Feb 27, 2017 46.76 46.95 46.29 46.69 4,580,225 +0.18(+0.38%)
Feb 24, 2017 45.94 47.07 45.79 46.51 3,490,145 -0.03(-0.06%)
Feb 23, 2017 46.58 47.27 45.98 46.54 5,664,267 +0.85(+1.86%)
Feb 22, 2017 46.32 46.62 45.66 45.69 3,318,736 -1.12(-2.39%)
Feb 21, 2017 46.57 47.34 46.49 46.80 4,579,665 +0.95(+2.07%)
Feb 17, 2017 45.86 45.86 45.86 0 +0.40(+0.88%)
Feb 16, 2017 45.55 45.74 45.07 45.46 4,658,506 +0.22(+0.49%)
Feb 15, 2017 45.99 46.19 45.21 45.24 3,362,599 -0.84(-1.83%)
Feb 14, 2017 46.18 46.30 45.55 46.08 3,213,540 +0.11(+0.23%)
Feb 13, 2017 46.23 46.34 45.83 45.97 4,063,672 -0.56(-1.20%)
Feb 10, 2017 47.04 47.43 46.26 46.53 3,383,262 +0.17(+0.36%)
Feb 09, 2017 45.67 46.58 45.92 46.36 2,858,133 +0.69(+1.51%)
Feb 08, 2017 45.22 46.42 44.69 45.67 5,539,719 +0.03(+0.06%)
Feb 07, 2017 46.64 46.65 45.25 45.64 5,605,016 -1.46(-3.10%)
Feb 06, 2017 48.20 48.28 46.66 47.11 3,749,150 -1.02(-2.12%)
Feb 03, 2017 47.85 48.52 47.51 48.12 3,906,649 +0.31(+0.65%)
Feb 02, 2017 47.58 48.10 46.91 47.81 3,573,527 +0.40(+0.84%)
Feb 01, 2017 48.41 48.70 47.00 47.42 4,504,583 -0.59(-1.24%)
Jan 31, 2017 47.76 48.04 47.08 48.01 4,698,492 +0.21(+0.45%)
Jan 30, 2017 48.49 48.59 46.96 47.80 6,568,235 -0.82(-1.69%)
Jan 27, 2017 49.47 49.59 48.30 48.62 4,480,760 -1.15(-2.31%)
Jan 26, 2017 49.96 50.54 49.39 49.77 4,407,034 -0.26(-0.51%)
Jan 25, 2017 50.55 51.84 49.81 50.03 7,002,298 -0.94(-1.84%)
Jan 24, 2017 51.15 51.43 50.20 50.97 4,530,409 +0.33(+0.65%)
Jan 23, 2017 50.93 51.36 50.23 50.64 3,423,364 -0.74(-1.43%)
Jan 20, 2017 52.02 52.35 50.99 51.38 3,628,752 +0.23(+0.45%)
Jan 19, 2017 51.84 52.25 51.08 51.15 3,580,592 -0.98(-1.89%)
Jan 18, 2017 52.01 52.65 51.74 52.13 2,954,969 -0.42(-0.79%)
Jan 17, 2017 52.52 53.27 51.75 52.55 6,413,583 +0.36(+0.70%)
Jan 13, 2017 52.18 52.18 52.18 0 +0.04(+0.07%)
Jan 12, 2017 53.04 53.16 50.20 52.15 19,009,790 -2.65(-4.84%)
Jan 11, 2017 54.72 55.15 53.87 54.80 2,357,618 +0.35(+0.63%)
Jan 10, 2017 53.89 54.94 53.61 54.45 2,531,847 +0.74(+1.39%)
Jan 09, 2017 54.35 54.57 53.67 53.71 2,812,773 -1.14(-2.08%)
Jan 06, 2017 55.13 55.29 54.67 54.85 2,233,212 -0.18(-0.32%)
Jan 05, 2017 55.04 55.36 54.00 55.03 4,284,909 +0.15(+0.27%)
Jan 04, 2017 55.68 55.87 53.95 54.88 5,650,561 -0.79(-1.42%)
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.