Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 43.99 44.44 43.28 43.39 697,739 -0.62(-1.42%)
Mar 30, 2017 43.41 44.21 43.21 44.01 669,855 +0.43(+0.99%)
Mar 29, 2017 40.64 44.28 40.30 43.58 1,499,916 +2.97(+7.30%)
Mar 28, 2017 39.15 40.66 39.15 40.62 980,668 +1.25(+3.18%)
Mar 27, 2017 38.73 39.98 38.62 39.36 799,315 +0.00(+0.00%)
Mar 24, 2017 39.24 39.57 38.92 39.36 485,348 +0.12(+0.32%)
Mar 23, 2017 38.99 40.22 38.99 39.24 1,188,454 +0.31(+0.79%)
Mar 22, 2017 39.83 39.83 38.62 38.93 1,276,445 -0.90(-2.27%)
Mar 21, 2017 41.22 41.22 39.08 39.84 1,204,100 -1.46(-3.53%)
Mar 20, 2017 43.24 43.37 41.05 41.30 939,268 -1.96(-4.53%)
Mar 17, 2017 43.28 43.84 43.01 43.25 1,000,296 -0.02(-0.06%)
Mar 16, 2017 43.04 43.74 42.79 43.28 547,354 +0.13(+0.31%)
Mar 15, 2017 43.09 43.39 42.33 43.14 499,561 -0.01(-0.02%)
Mar 14, 2017 43.03 43.51 42.68 43.15 486,623 +0.29(+0.68%)
Mar 13, 2017 43.65 43.92 42.51 42.86 791,811 -1.22(-2.77%)
Mar 10, 2017 43.90 44.35 43.45 44.08 637,556 +0.34(+0.78%)
Mar 09, 2017 44.22 44.32 43.34 43.74 706,649 -0.48(-1.09%)
Mar 08, 2017 42.79 44.75 42.42 44.22 1,181,828 +1.43(+3.35%)
Mar 07, 2017 42.52 43.06 42.30 42.79 958,069 +0.16(+0.37%)
Mar 06, 2017 43.67 43.73 42.43 42.63 823,012 -1.35(-3.07%)
Mar 03, 2017 44.67 44.91 43.41 43.98 897,433 -0.61(-1.38%)
Mar 02, 2017 43.73 44.69 43.49 44.60 1,703,498 +0.47(+1.07%)
Mar 01, 2017 45.67 46.20 43.79 44.12 1,450,353 -1.09(-2.42%)
Feb 28, 2017 46.47 46.65 44.60 45.22 1,760,652 -1.32(-2.83%)
Feb 27, 2017 47.12 47.82 46.52 46.54 7,075,692 -0.74(-1.56%)
Feb 24, 2017 46.66 47.85 46.29 47.28 3,730,609 +1.92(+4.24%)
Feb 23, 2017 45.96 47.12 45.24 45.35 1,397,661 -0.46(-1.01%)
Feb 22, 2017 44.33 46.64 44.33 45.82 1,848,014 +1.40(+3.16%)
Feb 21, 2017 45.82 48.77 44.26 44.41 2,548,920 -4.01(-8.29%)
Feb 17, 2017 48.43 48.43 48.43 0 +0.22(+0.45%)
Feb 16, 2017 49.80 50.23 47.86 48.21 784,678 -2.02(-4.01%)
Feb 15, 2017 48.95 50.56 48.93 50.23 580,721 +1.09(+2.21%)
Feb 14, 2017 47.56 49.35 47.56 49.14 531,285 +1.24(+2.58%)
Feb 13, 2017 49.04 49.42 47.62 47.91 498,195 -0.85(-1.75%)
Feb 10, 2017 47.89 49.59 47.47 48.76 766,474 +1.24(+2.62%)
Feb 09, 2017 46.52 48.02 46.05 47.52 628,314 +1.00(+2.14%)
Feb 08, 2017 45.17 46.56 44.82 46.52 826,095 +1.29(+2.86%)
Feb 07, 2017 46.88 46.88 45.16 45.23 950,526 -1.43(-3.07%)
Feb 06, 2017 47.45 48.38 46.59 46.66 522,300 -0.77(-1.63%)
Feb 03, 2017 47.17 49.23 46.16 47.43 1,713,429 +0.29(+0.62%)
Feb 02, 2017 46.30 47.81 46.07 47.14 751,968 +0.98(+2.12%)
Feb 01, 2017 46.75 46.96 45.78 46.16 702,031 -0.65(-1.38%)
Jan 31, 2017 45.56 46.98 45.12 46.81 835,066 +0.54(+1.17%)
Jan 30, 2017 45.10 46.64 44.46 46.27 894,605 +0.95(+2.09%)
Jan 27, 2017 47.08 47.28 45.14 45.33 743,141 -1.59(-3.39%)
Jan 26, 2017 47.63 48.19 46.91 46.92 387,944 -0.70(-1.46%)
Jan 25, 2017 47.75 48.22 47.47 47.62 426,387 +0.05(+0.10%)
Jan 24, 2017 47.23 47.90 47.08 47.57 523,293 +0.57(+1.22%)
Jan 23, 2017 47.28 47.58 46.64 46.99 396,982 -0.32(-0.67%)
Jan 20, 2017 46.75 47.68 46.30 47.31 502,138 +0.79(+1.69%)
Jan 19, 2017 47.22 47.91 46.12 46.52 437,372 -0.66(-1.41%)
Jan 18, 2017 47.02 47.60 45.66 47.18 759,885 -0.07(-0.16%)
Jan 17, 2017 47.12 48.80 46.84 47.26 770,370 +0.43(+0.92%)
Jan 13, 2017 46.83 46.83 46.83 0 +0.07(+0.14%)
Jan 12, 2017 46.90 47.32 46.50 46.76 806,527 -0.33(-0.70%)
Jan 11, 2017 46.61 47.14 45.91 47.09 774,428 +0.66(+1.41%)
Jan 10, 2017 46.23 47.43 46.05 46.44 754,433 -0.13(-0.28%)
Jan 09, 2017 46.58 47.09 46.19 46.57 620,975 -0.19(-0.41%)
Jan 06, 2017 47.23 47.29 46.35 46.76 1,113,891 -0.09(-0.19%)
Jan 05, 2017 50.13 50.33 45.82 46.85 2,463,633 -5.33(-10.22%)
Jan 04, 2017 51.58 52.62 51.58 52.19 675,491 +1.00(+1.94%)
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.