Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 43.28 44.24 43.21 44.13 2,782,543 +0.78(+1.79%)
Mar 30, 2017 43.97 44.31 43.14 43.36 2,536,496 -0.14(-0.31%)
Mar 29, 2017 42.38 44.03 42.17 43.49 2,440,394 +1.33(+3.16%)
Mar 28, 2017 41.70 42.81 41.49 42.16 2,927,957 +0.73(+1.76%)
Mar 27, 2017 40.62 41.68 40.20 41.43 2,946,561 +0.13(+0.31%)
Mar 24, 2017 41.17 41.89 41.00 41.31 2,425,550 +0.35(+0.85%)
Mar 23, 2017 41.30 41.57 40.92 40.96 4,482,900 -0.62(-1.50%)
Mar 22, 2017 42.28 42.97 41.36 41.58 3,564,104 -1.15(-2.68%)
Mar 21, 2017 44.00 44.17 42.62 42.73 2,641,936 -1.00(-2.29%)
Mar 20, 2017 43.07 43.85 42.52 43.73 2,915,807 +0.16(+0.36%)
Mar 17, 2017 43.46 44.66 43.45 43.57 3,166,359 +0.27(+0.63%)
Mar 16, 2017 43.64 43.69 42.91 43.30 1,922,873 -0.17(-0.38%)
Mar 15, 2017 42.21 43.49 41.88 43.46 3,364,550 +1.69(+4.05%)
Mar 14, 2017 42.41 42.47 40.11 41.77 5,540,563 -1.63(-3.76%)
Mar 13, 2017 42.56 43.46 42.44 43.41 2,418,116 +0.66(+1.55%)
Mar 10, 2017 42.95 43.15 42.18 42.74 3,249,019 +0.04(+0.09%)
Mar 09, 2017 41.59 42.74 40.96 42.71 3,887,427 +0.71(+1.69%)
Mar 08, 2017 44.21 44.46 41.96 42.00 3,666,296 -2.66(-5.96%)
Mar 07, 2017 44.85 45.37 44.57 44.66 2,255,234 +0.14(+0.31%)
Mar 06, 2017 44.21 44.66 43.96 44.52 2,047,543 +0.09(+0.20%)
Mar 03, 2017 44.14 44.89 43.93 44.44 1,563,192 +0.43(+0.97%)
Mar 02, 2017 44.39 44.79 43.85 44.01 2,449,666 -0.97(-2.16%)
Mar 01, 2017 44.64 45.30 44.32 44.98 3,463,874 +1.06(+2.41%)
Feb 28, 2017 43.64 44.36 43.53 43.92 2,688,484 -0.18(-0.42%)
Feb 27, 2017 43.68 44.55 43.28 44.10 2,674,826 +0.73(+1.68%)
Feb 24, 2017 44.31 44.70 43.21 43.38 3,056,689 -1.54(-3.42%)
Feb 23, 2017 45.66 46.92 43.94 44.91 4,914,985 +0.66(+1.49%)
Feb 22, 2017 45.36 45.58 44.20 44.25 2,527,997 -1.59(-3.48%)
Feb 21, 2017 45.44 46.40 45.21 45.84 2,717,829 +1.18(+2.63%)
Feb 17, 2017 44.67 44.67 44.67 0 -0.04(-0.09%)
Feb 16, 2017 45.18 45.28 44.36 44.71 2,352,937 -0.30(-0.67%)
Feb 15, 2017 45.31 45.80 44.53 45.01 1,774,286 -0.63(-1.38%)
Feb 14, 2017 45.36 45.85 44.80 45.64 1,997,731 +0.52(+1.16%)
Feb 13, 2017 44.97 45.47 44.62 45.12 1,685,465 -0.09(-0.19%)
Feb 10, 2017 45.59 45.89 45.02 45.20 2,574,439 +0.72(+1.62%)
Feb 09, 2017 43.96 44.75 43.74 44.48 2,362,407 +1.25(+2.90%)
Feb 08, 2017 43.17 44.16 42.42 43.23 3,989,915 -0.61(-1.40%)
Feb 07, 2017 44.68 44.99 43.39 43.84 3,473,586 -1.46(-3.22%)
Feb 06, 2017 46.81 46.81 45.10 45.30 2,525,983 -1.30(-2.79%)
Feb 03, 2017 46.93 47.60 46.51 46.60 2,568,270 -0.33(-0.70%)
Feb 02, 2017 47.07 47.07 46.26 46.93 3,037,647 -0.08(-0.17%)
Feb 01, 2017 47.86 47.96 46.22 47.01 2,190,807 -0.17(-0.37%)
Jan 31, 2017 47.10 47.20 45.91 47.19 2,084,740 +0.55(+1.19%)
Jan 30, 2017 48.02 48.08 45.58 46.63 4,306,818 -1.85(-3.81%)
Jan 27, 2017 50.09 50.51 48.42 48.48 2,563,300 -1.99(-3.95%)
Jan 26, 2017 50.53 51.87 50.30 50.47 4,184,105 -0.19(-0.38%)
Jan 25, 2017 50.61 51.68 50.61 50.66 1,595,766 +0.09(+0.17%)
Jan 24, 2017 49.83 50.91 49.63 50.58 2,146,977 +1.22(+2.48%)
Jan 23, 2017 49.52 50.28 49.13 49.35 1,752,331 -0.80(-1.59%)
Jan 20, 2017 50.07 50.94 49.80 50.15 1,481,860 +0.68(+1.38%)
Jan 19, 2017 50.06 50.49 49.29 49.47 1,867,126 -0.52(-1.03%)
Jan 18, 2017 49.25 50.58 48.93 49.98 1,442,509 +0.08(+0.16%)
Jan 17, 2017 50.30 50.88 49.56 49.91 2,328,268 -0.04(-0.08%)
Jan 13, 2017 49.94 49.94 49.94 0 +0.03(+0.06%)
Jan 12, 2017 50.33 50.54 49.13 49.92 2,719,022 +0.19(+0.39%)
Jan 11, 2017 48.87 49.82 48.16 49.72 2,794,647 +1.25(+2.59%)
Jan 10, 2017 49.14 49.26 48.20 48.47 1,952,821 -0.14(-0.28%)
Jan 09, 2017 49.49 49.73 48.52 48.60 2,483,729 -1.43(-2.85%)
Jan 06, 2017 51.08 51.40 49.97 50.03 2,147,585 -1.12(-2.18%)
Jan 05, 2017 51.24 51.87 50.64 51.15 2,589,316 -0.30(-0.59%)
Jan 04, 2017 50.87 51.61 49.96 51.45 2,899,229 +0.73(+1.44%)
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.