Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 43.96 44.41 43.26 43.36 698,143 -0.62(-1.42%)
Mar 30, 2017 43.39 44.19 43.19 43.99 670,243 +0.43(+0.99%)
Mar 29, 2017 40.62 44.25 40.28 43.55 1,500,785 +2.96(+7.30%)
Mar 28, 2017 39.12 40.63 39.12 40.59 981,237 +1.25(+3.18%)
Mar 27, 2017 38.71 39.95 38.60 39.34 799,778 +0.00(+0.00%)
Mar 24, 2017 39.22 39.55 38.90 39.34 485,630 +0.12(+0.32%)
Mar 23, 2017 38.97 40.19 38.97 39.22 1,189,143 +0.31(+0.79%)
Mar 22, 2017 39.80 39.80 38.59 38.91 1,277,184 -0.90(-2.27%)
Mar 21, 2017 41.20 41.20 39.06 39.81 1,204,797 -1.46(-3.53%)
Mar 20, 2017 43.22 43.34 41.03 41.27 939,812 -1.96(-4.53%)
Mar 17, 2017 43.25 43.82 42.99 43.23 1,000,876 -0.02(-0.06%)
Mar 16, 2017 43.01 43.72 42.76 43.25 547,671 +0.13(+0.31%)
Mar 15, 2017 43.06 43.37 42.31 43.12 499,851 -0.01(-0.02%)
Mar 14, 2017 43.00 43.48 42.66 43.13 486,905 +0.29(+0.68%)
Mar 13, 2017 43.63 43.89 42.49 42.84 792,270 -1.22(-2.77%)
Mar 10, 2017 43.87 44.32 43.43 44.06 637,925 +0.34(+0.78%)
Mar 09, 2017 44.20 44.29 43.31 43.72 707,059 -0.48(-1.09%)
Mar 08, 2017 42.76 44.73 42.40 44.20 1,182,513 +1.43(+3.35%)
Mar 07, 2017 42.50 43.04 42.27 42.76 958,624 +0.16(+0.37%)
Mar 06, 2017 43.64 43.71 42.41 42.61 823,489 -1.35(-3.07%)
Mar 03, 2017 44.64 44.88 43.38 43.96 897,953 -0.61(-1.38%)
Mar 02, 2017 43.71 44.66 43.47 44.57 1,704,484 +0.47(+1.07%)
Mar 01, 2017 45.64 46.17 43.77 44.10 1,451,193 -1.09(-2.42%)
Feb 28, 2017 46.44 46.63 44.57 45.19 1,761,672 -1.32(-2.83%)
Feb 27, 2017 47.09 47.79 46.49 46.51 7,079,791 -0.74(-1.56%)
Feb 24, 2017 46.63 47.82 46.26 47.25 3,732,770 +1.92(+4.24%)
Feb 23, 2017 45.94 47.09 45.21 45.32 1,398,470 -0.46(-1.01%)
Feb 22, 2017 44.31 46.62 44.31 45.79 1,849,084 +1.40(+3.16%)
Feb 21, 2017 45.79 48.74 44.23 44.39 2,550,396 -4.01(-8.29%)
Feb 17, 2017 48.40 48.40 48.40 0 +0.22(+0.45%)
Feb 16, 2017 49.78 50.20 47.84 48.18 785,132 -2.01(-4.01%)
Feb 15, 2017 48.92 50.53 48.91 50.20 581,058 +1.09(+2.21%)
Feb 14, 2017 47.53 49.32 47.53 49.11 531,592 +1.23(+2.58%)
Feb 13, 2017 49.01 49.39 47.59 47.88 498,484 -0.85(-1.75%)
Feb 10, 2017 47.86 49.56 47.44 48.73 766,918 +1.24(+2.62%)
Feb 09, 2017 46.49 47.99 46.02 47.49 628,678 +0.99(+2.14%)
Feb 08, 2017 45.14 46.53 44.79 46.49 826,574 +1.29(+2.86%)
Feb 07, 2017 46.85 46.85 45.13 45.20 951,076 -1.43(-3.07%)
Feb 06, 2017 47.42 48.35 46.57 46.63 522,602 -0.77(-1.63%)
Feb 03, 2017 47.14 49.20 46.14 47.41 1,714,422 +0.29(+0.62%)
Feb 02, 2017 46.28 47.79 46.05 47.12 752,404 +0.98(+2.12%)
Feb 01, 2017 46.73 46.93 45.76 46.14 702,438 -0.65(-1.38%)
Jan 31, 2017 45.53 46.95 45.09 46.78 835,549 +0.54(+1.17%)
Jan 30, 2017 45.08 46.61 44.44 46.24 895,123 +0.94(+2.09%)
Jan 27, 2017 47.05 47.25 45.11 45.30 743,572 -1.59(-3.39%)
Jan 26, 2017 47.60 48.16 46.88 46.89 388,169 -0.70(-1.46%)
Jan 25, 2017 47.72 48.19 47.44 47.59 426,634 +0.05(+0.10%)
Jan 24, 2017 47.21 47.87 47.05 47.54 523,596 +0.57(+1.22%)
Jan 23, 2017 47.26 47.55 46.62 46.97 397,212 -0.31(-0.67%)
Jan 20, 2017 46.73 47.65 46.28 47.28 502,429 +0.79(+1.69%)
Jan 19, 2017 47.19 47.88 46.10 46.49 437,625 -0.66(-1.41%)
Jan 18, 2017 46.99 47.57 45.63 47.16 760,325 -0.07(-0.16%)
Jan 17, 2017 47.09 48.77 46.81 47.23 770,816 +0.43(+0.92%)
Jan 13, 2017 46.80 46.80 46.80 0 +0.07(+0.14%)
Jan 12, 2017 46.87 47.29 46.48 46.73 806,994 -0.33(-0.70%)
Jan 11, 2017 46.58 47.12 45.88 47.07 774,877 +0.65(+1.41%)
Jan 10, 2017 46.20 47.41 46.02 46.41 754,870 -0.13(-0.28%)
Jan 09, 2017 46.55 47.07 46.16 46.54 621,335 -0.19(-0.41%)
Jan 06, 2017 47.21 47.26 46.33 46.73 1,114,536 -0.09(-0.19%)
Jan 05, 2017 50.10 50.30 45.80 46.82 2,465,060 -5.33(-10.22%)
Jan 04, 2017 51.55 52.59 51.55 52.15 675,883 +0.99(+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.