Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 46.34 46.61 46.26 46.27 3,197,284 -0.05(-0.10%)
Mar 30, 2017 46.58 46.69 46.28 46.31 2,469,980 -0.29(-0.62%)
Mar 29, 2017 46.40 46.70 46.23 46.60 3,194,842 +0.34(+0.73%)
Mar 28, 2017 46.08 46.43 45.95 46.27 3,209,536 +0.17(+0.37%)
Mar 27, 2017 46.27 46.49 46.07 46.09 4,162,824 -0.29(-0.63%)
Mar 24, 2017 46.76 46.85 46.27 46.38 3,916,720 -0.16(-0.35%)
Mar 23, 2017 46.19 46.81 46.19 46.55 3,803,502 +0.34(+0.73%)
Mar 22, 2017 46.63 46.73 45.94 46.21 6,549,792 -0.64(-1.37%)
Mar 21, 2017 46.78 47.63 46.66 46.85 6,941,367 -0.39(-0.83%)
Mar 20, 2017 47.65 47.79 47.25 47.25 6,144,616 -0.31(-0.66%)
Mar 17, 2017 47.88 47.94 47.54 47.56 13,976,131 -0.12(-0.25%)
Mar 16, 2017 47.82 47.94 47.44 47.68 5,420,784 -0.27(-0.57%)
Mar 15, 2017 47.38 48.09 47.35 47.95 6,011,370 +0.55(+1.16%)
Mar 14, 2017 47.45 47.50 47.25 47.40 2,181,646 -0.05(-0.10%)
Mar 13, 2017 47.41 47.48 47.16 47.45 3,811,376 -0.04(-0.08%)
Mar 10, 2017 47.76 47.90 47.43 47.49 3,501,440 -0.05(-0.10%)
Mar 09, 2017 47.24 47.58 47.04 47.54 2,897,912 +0.44(+0.93%)
Mar 08, 2017 47.28 47.32 47.00 47.10 2,697,386 -0.14(-0.30%)
Mar 07, 2017 47.43 47.75 47.20 47.24 2,911,143 -0.14(-0.30%)
Mar 06, 2017 47.40 47.54 47.12 47.38 2,864,768 -0.24(-0.49%)
Mar 03, 2017 47.81 47.83 47.43 47.61 2,414,937 -0.14(-0.30%)
Mar 02, 2017 47.51 47.80 47.31 47.76 4,880,776 +0.28(+0.59%)
Mar 01, 2017 47.65 47.78 47.12 47.47 4,054,242 +0.14(+0.30%)
Feb 28, 2017 47.10 47.56 47.03 47.33 4,660,644 +0.34(+0.72%)
Feb 27, 2017 47.91 47.91 46.88 47.00 4,851,631 -1.12(-2.33%)
Feb 24, 2017 47.69 48.12 47.64 48.12 3,308,917 +0.46(+0.97%)
Feb 23, 2017 47.74 47.81 47.40 47.65 3,188,459 +0.15(+0.31%)
Feb 22, 2017 47.63 47.82 47.23 47.50 4,243,468 -0.34(-0.70%)
Feb 21, 2017 47.76 48.29 47.07 47.84 9,601,224 +1.40(+3.02%)
Feb 17, 2017 46.44 46.44 46.44 0 -1.81(-3.75%)
Feb 16, 2017 49.45 49.61 48.13 48.25 7,678,586 -1.29(-2.61%)
Feb 15, 2017 49.14 49.67 48.62 49.54 3,381,707 +0.08(+0.16%)
Feb 14, 2017 49.25 49.97 49.03 49.46 4,642,239 +0.16(+0.32%)
Feb 13, 2017 49.21 49.42 48.96 49.31 2,351,448 +0.10(+0.21%)
Feb 10, 2017 49.28 49.66 49.10 49.21 2,522,697 -0.24(-0.48%)
Feb 09, 2017 48.78 49.57 48.62 49.44 3,200,631 +0.66(+1.35%)
Feb 08, 2017 48.41 48.87 48.32 48.78 2,145,718 +0.31(+0.65%)
Feb 07, 2017 48.36 48.52 48.23 48.47 2,069,767 +0.30(+0.62%)
Feb 06, 2017 49.03 49.03 48.14 48.17 2,978,969 -1.01(-2.06%)
Feb 03, 2017 48.71 49.39 48.51 49.18 3,229,919 +0.79(+1.64%)
Feb 02, 2017 48.33 48.63 48.22 48.39 2,765,039 +0.27(+0.57%)
Feb 01, 2017 48.86 48.97 48.11 48.12 3,371,753 -0.87(-1.78%)
Jan 31, 2017 49.08 49.36 48.86 48.99 4,519,603 -0.09(-0.19%)
Jan 30, 2017 49.05 49.35 48.87 49.08 2,158,392 -0.09(-0.19%)
Jan 27, 2017 49.20 49.28 48.83 49.17 2,353,473 +0.02(+0.03%)
Jan 26, 2017 49.31 49.43 48.94 49.16 2,496,204 -0.24(-0.49%)
Jan 25, 2017 49.27 49.48 48.94 49.40 3,420,039 +0.27(+0.54%)
Jan 24, 2017 48.67 49.31 48.66 49.14 3,357,680 +0.43(+0.89%)
Jan 23, 2017 48.76 48.88 48.26 48.70 3,619,007 -0.24(-0.48%)
Jan 20, 2017 48.61 49.17 48.55 48.94 3,958,957 +0.60(+1.25%)
Jan 19, 2017 48.70 48.71 48.31 48.34 3,088,555 -0.34(-0.69%)
Jan 18, 2017 48.52 48.83 48.47 48.67 2,699,314 +0.08(+0.16%)
Jan 17, 2017 47.79 48.65 47.79 48.59 3,539,172 +0.71(+1.47%)
Jan 13, 2017 47.89 47.89 47.89 0 -0.15(-0.31%)
Jan 12, 2017 47.76 48.52 47.72 48.04 3,777,576 +0.23(+0.48%)
Jan 11, 2017 47.40 47.91 47.29 47.81 4,302,149 +0.42(+0.88%)
Jan 10, 2017 47.51 47.62 47.25 47.40 4,137,890 -0.09(-0.18%)
Jan 09, 2017 48.11 48.26 47.45 47.48 4,347,873 -0.71(-1.48%)
Jan 06, 2017 48.39 48.47 48.11 48.19 2,910,602 -0.24(-0.49%)
Jan 05, 2017 48.24 48.60 48.01 48.43 3,287,820 +0.14(+0.29%)
Jan 04, 2017 48.27 48.67 48.20 48.29 2,745,459 -0.02(-0.03%)
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.