Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 45.05 45.63 44.91 45.12 2,424,746 +0.10(+0.23%)
Mar 30, 2017 45.37 45.42 44.97 45.02 996,464 -0.36(-0.80%)
Mar 29, 2017 45.41 45.54 45.13 45.38 1,276,432 -0.04(-0.09%)
Mar 28, 2017 45.21 45.58 45.12 45.42 1,270,780 +0.10(+0.23%)
Mar 27, 2017 45.28 45.61 45.19 45.32 1,267,422 +0.04(+0.09%)
Mar 24, 2017 45.39 45.50 45.16 45.28 1,801,838 -0.13(-0.28%)
Mar 23, 2017 45.25 45.71 45.13 45.40 2,280,686 +0.54(+1.21%)
Mar 22, 2017 45.11 45.39 44.57 44.86 2,159,126 -0.14(-0.32%)
Mar 21, 2017 45.74 46.30 44.96 45.00 4,362,818 -1.51(-3.24%)
Mar 20, 2017 46.68 46.77 46.51 46.51 1,580,843 -0.16(-0.34%)
Mar 17, 2017 46.57 46.77 46.38 46.66 2,175,352 +0.29(+0.63%)
Mar 16, 2017 46.66 46.72 46.17 46.37 1,871,754 -0.42(-0.89%)
Mar 15, 2017 46.54 46.98 46.47 46.79 1,629,213 +0.32(+0.70%)
Mar 14, 2017 46.56 46.67 46.33 46.47 1,437,357 -0.08(-0.17%)
Mar 13, 2017 46.63 46.70 46.20 46.54 3,354,848 -0.11(-0.24%)
Mar 10, 2017 46.79 46.85 46.49 46.66 1,559,042 +0.13(+0.27%)
Mar 09, 2017 46.23 46.63 46.19 46.53 1,230,107 +0.29(+0.63%)
Mar 08, 2017 46.39 46.43 45.73 46.24 2,615,754 -0.34(-0.73%)
Mar 07, 2017 46.70 46.95 46.55 46.58 1,814,395 -0.16(-0.34%)
Mar 06, 2017 46.69 46.96 46.53 46.73 1,530,298 -0.20(-0.42%)
Mar 03, 2017 47.25 47.25 46.83 46.93 1,867,666 -0.23(-0.48%)
Mar 02, 2017 46.83 47.22 46.76 47.16 2,371,917 +0.27(+0.57%)
Mar 01, 2017 46.92 47.21 46.63 46.89 1,883,926 +0.11(+0.24%)
Feb 28, 2017 46.49 46.88 46.41 46.78 2,840,973 +0.30(+0.64%)
Feb 27, 2017 46.58 46.70 46.36 46.48 1,390,440 -0.11(-0.24%)
Feb 24, 2017 46.69 47.05 46.51 46.59 1,994,072 +0.04(+0.08%)
Feb 23, 2017 46.78 46.95 46.47 46.55 2,106,305 -0.09(-0.19%)
Feb 22, 2017 46.31 46.99 46.22 46.64 3,177,623 +0.17(+0.37%)
Feb 21, 2017 46.10 46.54 45.81 46.47 6,120,909 +0.37(+0.80%)
Feb 17, 2017 46.10 46.10 46.10 0 -3.21(-6.51%)
Feb 16, 2017 49.83 50.34 48.76 49.30 4,264,014 -0.71(-1.42%)
Feb 15, 2017 49.69 50.14 49.35 50.01 2,395,849 +0.33(+0.67%)
Feb 14, 2017 49.86 50.01 49.59 49.68 1,730,998 -0.32(-0.63%)
Feb 13, 2017 49.85 50.08 49.67 50.00 1,696,543 +0.13(+0.25%)
Feb 10, 2017 50.21 50.28 49.75 49.87 1,627,879 -0.45(-0.89%)
Feb 09, 2017 49.97 50.63 50.13 50.32 1,814,043 +0.35(+0.69%)
Feb 08, 2017 49.79 50.26 49.72 49.97 1,534,620 +0.13(+0.27%)
Feb 07, 2017 49.57 50.03 49.44 49.84 1,459,942 +0.50(+1.01%)
Feb 06, 2017 49.89 50.04 49.13 49.34 1,754,407 -0.54(-1.07%)
Feb 03, 2017 50.04 50.48 49.73 49.88 1,763,465 +0.09(+0.19%)
Feb 02, 2017 49.49 50.08 49.43 49.78 1,304,334 +0.53(+1.07%)
Feb 01, 2017 48.96 49.48 48.95 49.26 2,243,540 +0.20(+0.42%)
Jan 31, 2017 49.22 49.58 48.80 49.05 3,046,175 -0.12(-0.24%)
Jan 30, 2017 49.35 49.65 49.03 49.17 1,962,954 -0.16(-0.32%)
Jan 27, 2017 49.58 49.64 49.14 49.33 1,373,314 -0.03(-0.06%)
Jan 26, 2017 49.68 49.78 49.11 49.36 1,627,834 -0.38(-0.76%)
Jan 25, 2017 49.89 50.05 49.44 49.74 1,428,734 -0.16(-0.32%)
Jan 24, 2017 49.71 50.02 49.50 49.89 1,688,577 +0.14(+0.29%)
Jan 23, 2017 49.51 49.88 49.36 49.75 1,842,425 +0.22(+0.45%)
Jan 20, 2017 49.26 49.86 49.13 49.53 1,538,257 +0.47(+0.96%)
Jan 19, 2017 48.96 49.11 48.78 49.06 1,223,883 -0.04(-0.08%)
Jan 18, 2017 48.91 49.18 48.79 49.10 1,394,172 +0.16(+0.32%)
Jan 17, 2017 48.92 49.20 48.63 48.94 2,409,627 +0.29(+0.60%)
Jan 13, 2017 48.65 48.65 48.65 0 +0.12(+0.24%)
Jan 12, 2017 47.57 49.00 47.50 48.53 3,144,146 +1.12(+2.36%)
Jan 11, 2017 47.19 47.68 46.84 47.41 2,947,530 +0.11(+0.23%)
Jan 10, 2017 47.33 47.42 47.08 47.30 1,981,055 +0.20(+0.44%)
Jan 09, 2017 47.53 47.56 46.93 47.10 1,590,124 -0.47(-0.99%)
Jan 06, 2017 47.66 47.87 47.47 47.57 1,133,710 -0.18(-0.38%)
Jan 05, 2017 47.82 47.95 47.47 47.75 1,899,322 -0.10(-0.21%)
Jan 04, 2017 47.59 48.16 47.55 47.85 1,604,544 +0.33(+0.69%)
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.