Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 41.20 41.95 41.07 41.72 4,806,903 +0.27(+0.65%)
Mar 30, 2017 41.72 42.01 41.12 41.45 6,667,205 +0.23(+0.56%)
Mar 29, 2017 39.70 41.27 39.58 41.22 5,821,393 +1.60(+4.04%)
Mar 28, 2017 39.25 39.81 38.84 39.62 4,889,428 +0.74(+1.90%)
Mar 27, 2017 38.25 39.03 38.02 38.88 4,044,995 +0.08(+0.21%)
Mar 24, 2017 39.21 39.46 38.66 38.80 4,148,607 -0.29(-0.74%)
Mar 23, 2017 39.18 39.68 38.92 39.09 4,051,939 -0.25(-0.64%)
Mar 22, 2017 39.42 40.16 38.99 39.34 4,561,786 -0.46(-1.16%)
Mar 21, 2017 40.58 40.82 39.51 39.80 3,960,505 -0.74(-1.83%)
Mar 20, 2017 40.02 40.68 39.85 40.54 3,295,570 +0.00(+0.00%)
Mar 17, 2017 40.91 41.19 40.49 40.54 5,180,935 -0.18(-0.44%)
Mar 16, 2017 41.11 41.14 40.51 40.72 2,900,196 -0.40(-0.97%)
Mar 15, 2017 40.48 41.27 40.14 41.12 3,497,659 +1.10(+2.75%)
Mar 14, 2017 40.30 40.32 38.69 40.02 5,859,623 -0.94(-2.29%)
Mar 13, 2017 40.05 41.18 40.05 40.96 4,366,698 +0.70(+1.74%)
Mar 10, 2017 41.28 41.33 39.85 40.26 5,036,025 -0.51(-1.25%)
Mar 09, 2017 40.27 41.04 39.48 40.77 8,696,982 +0.05(+0.12%)
Mar 08, 2017 43.05 43.26 40.48 40.72 7,773,203 -2.84(-6.52%)
Mar 07, 2017 44.27 44.33 43.31 43.56 2,843,129 -0.38(-0.86%)
Mar 06, 2017 43.35 43.99 42.91 43.94 5,376,417 +0.59(+1.36%)
Mar 03, 2017 43.70 43.98 43.19 43.35 2,677,623 -0.12(-0.28%)
Mar 02, 2017 43.99 44.12 43.34 43.47 4,393,009 -1.16(-2.60%)
Mar 01, 2017 43.95 44.77 43.57 44.63 4,669,388 +1.27(+2.93%)
Feb 28, 2017 42.95 43.84 42.86 43.36 5,194,195 +0.30(+0.70%)
Feb 27, 2017 43.07 43.45 42.63 43.06 7,623,556 +0.25(+0.58%)
Feb 24, 2017 43.50 43.89 42.55 42.81 4,574,380 -1.18(-2.68%)
Feb 23, 2017 44.85 44.95 43.49 43.99 4,982,412 +0.23(+0.53%)
Feb 22, 2017 44.50 44.97 43.71 43.76 4,805,784 -1.30(-2.89%)
Feb 21, 2017 44.56 45.62 44.36 45.06 4,971,890 +0.89(+2.01%)
Feb 17, 2017 44.17 44.17 44.17 0 +0.06(+0.14%)
Feb 16, 2017 44.44 45.23 44.03 44.11 6,199,396 -0.12(-0.27%)
Feb 15, 2017 46.30 47.25 43.82 44.23 9,506,757 -1.71(-3.72%)
Feb 14, 2017 45.68 45.99 44.67 45.94 3,360,550 +0.68(+1.50%)
Feb 13, 2017 45.07 45.66 44.70 45.26 3,261,624 -0.15(-0.33%)
Feb 10, 2017 45.02 45.94 45.00 45.41 3,445,005 +0.66(+1.47%)
Feb 09, 2017 44.64 44.93 44.28 44.75 2,914,951 +0.69(+1.57%)
Feb 08, 2017 43.59 44.73 43.12 44.06 4,355,873 -0.08(-0.18%)
Feb 07, 2017 44.88 45.34 43.87 44.14 3,854,630 -1.13(-2.50%)
Feb 06, 2017 46.67 46.88 45.19 45.27 3,629,207 -1.52(-3.25%)
Feb 03, 2017 45.58 47.17 45.54 46.79 3,824,691 +1.14(+2.50%)
Feb 02, 2017 45.54 45.98 44.85 45.65 3,269,899 +0.11(+0.24%)
Feb 01, 2017 45.98 46.19 44.84 45.54 3,566,555 +0.00(+0.00%)
Jan 31, 2017 45.19 45.56 44.58 45.54 3,493,565 +0.47(+1.04%)
Jan 30, 2017 46.51 46.51 44.52 45.07 4,125,969 -1.57(-3.37%)
Jan 27, 2017 46.78 46.89 46.26 46.64 2,726,426 -0.51(-1.08%)
Jan 26, 2017 46.81 47.82 46.67 47.15 3,017,961 +0.69(+1.49%)
Jan 25, 2017 46.63 47.03 46.14 46.46 4,992,554 -0.13(-0.28%)
Jan 24, 2017 46.08 46.89 45.89 46.59 3,185,571 +0.96(+2.10%)
Jan 23, 2017 45.79 46.10 45.12 45.63 4,985,253 -0.63(-1.36%)
Jan 20, 2017 46.79 46.95 46.01 46.26 3,571,340 +0.17(+0.37%)
Jan 19, 2017 46.49 46.66 45.86 46.09 2,602,720 -0.27(-0.58%)
Jan 18, 2017 45.99 46.42 45.53 46.36 3,652,531 -0.12(-0.26%)
Jan 17, 2017 46.57 47.17 46.35 46.48 3,376,768 +0.07(+0.15%)
Jan 13, 2017 46.41 46.41 46.41 0 -0.05(-0.11%)
Jan 12, 2017 47.68 47.80 46.04 46.46 4,433,621 -0.94(-1.98%)
Jan 11, 2017 46.46 47.46 46.25 47.40 3,997,619 +0.70(+1.50%)
Jan 10, 2017 46.97 47.23 46.45 46.70 4,642,302 +0.12(+0.26%)
Jan 09, 2017 48.07 48.18 46.51 46.58 5,736,085 -2.09(-4.29%)
Jan 06, 2017 49.03 49.25 48.43 48.67 3,193,903 -0.34(-0.69%)
Jan 05, 2017 47.73 49.45 47.67 49.01 7,512,979 +1.51(+3.18%)
Jan 04, 2017 46.94 47.52 46.49 47.50 3,706,228 +0.42(+0.89%)
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.