Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 47.28 47.43 46.87 46.89 18,379,366 -0.54(-1.14%)
Mar 30, 2017 46.56 47.68 46.53 47.43 18,989,250 +0.88(+1.89%)
Mar 29, 2017 46.67 46.94 46.46 46.56 17,166,934 -0.02(-0.05%)
Mar 28, 2017 45.62 46.76 45.56 46.58 19,633,376 +0.85(+1.87%)
Mar 27, 2017 44.57 45.82 44.33 45.73 22,013,812 +0.20(+0.45%)
Mar 24, 2017 45.73 45.89 45.16 45.52 17,226,904 +0.02(+0.03%)
Mar 23, 2017 45.28 46.11 45.10 45.51 21,576,552 +0.22(+0.48%)
Mar 22, 2017 45.00 45.77 44.60 45.29 32,714,626 -0.21(-0.47%)
Mar 21, 2017 47.14 47.19 45.43 45.50 43,546,108 -1.22(-2.60%)
Mar 20, 2017 47.11 47.33 46.71 46.71 18,895,232 -0.61(-1.29%)
Mar 17, 2017 47.94 48.03 47.19 47.33 41,180,240 -0.61(-1.28%)
Mar 16, 2017 47.86 48.14 47.64 47.94 19,386,838 +0.24(+0.51%)
Mar 15, 2017 48.37 48.43 47.39 47.69 25,618,090 -0.47(-0.98%)
Mar 14, 2017 48.08 48.19 47.67 48.16 15,076,828 -0.07(-0.15%)
Mar 13, 2017 48.24 48.44 47.80 48.23 17,196,532 +0.03(+0.07%)
Mar 10, 2017 48.56 48.63 47.76 48.20 22,224,156 -0.05(-0.10%)
Mar 09, 2017 48.10 48.67 48.00 48.25 27,331,118 +0.34(+0.72%)
Mar 08, 2017 48.26 49.02 47.87 47.91 39,185,520 +0.48(+1.01%)
Mar 07, 2017 47.18 47.59 46.86 47.43 22,063,972 +0.17(+0.36%)
Mar 06, 2017 47.66 47.72 47.24 47.25 19,105,618 -0.56(-1.18%)
Mar 03, 2017 47.34 48.01 47.29 47.82 19,375,520 +0.29(+0.61%)
Mar 02, 2017 48.35 48.50 47.50 47.53 22,021,220 -0.71(-1.48%)
Mar 01, 2017 47.98 48.56 47.82 48.24 33,702,168 +1.36(+2.89%)
Feb 28, 2017 46.78 47.11 46.63 46.89 21,985,764 -0.16(-0.35%)
Feb 27, 2017 46.69 47.22 46.57 47.05 20,042,156 +0.36(+0.77%)
Feb 24, 2017 46.94 47.18 46.34 46.69 25,385,740 -0.83(-1.75%)
Feb 23, 2017 47.54 47.69 47.22 47.52 18,651,956 +0.00(+0.00%)
Feb 22, 2017 47.18 47.78 47.05 47.52 20,438,414 +0.05(+0.12%)
Feb 21, 2017 47.26 47.58 47.22 47.47 20,165,452 +0.30(+0.63%)
Feb 17, 2017 47.17 47.17 47.17 0 -0.16(-0.35%)
Feb 16, 2017 47.31 47.43 46.85 47.33 20,299,894 -0.09(-0.20%)
Feb 15, 2017 47.16 47.72 46.80 47.43 28,593,890 +0.53(+1.12%)
Feb 14, 2017 46.25 47.12 46.06 46.90 28,515,750 +0.69(+1.49%)
Feb 13, 2017 45.46 46.54 45.46 46.21 29,057,844 +1.03(+2.29%)
Feb 10, 2017 45.33 45.43 44.79 45.18 18,396,936 +0.29(+0.65%)
Feb 09, 2017 44.15 45.11 44.19 44.89 23,028,370 +0.74(+1.67%)
Feb 08, 2017 44.62 44.62 44.01 44.15 23,756,952 -0.68(-1.52%)
Feb 07, 2017 45.47 45.52 44.69 44.83 17,847,752 -0.35(-0.78%)
Feb 06, 2017 45.08 45.74 44.95 45.18 19,998,192 -0.09(-0.21%)
Feb 03, 2017 44.71 45.37 44.36 45.28 27,304,124 +1.40(+3.18%)
Feb 02, 2017 43.50 44.06 43.30 43.88 19,881,140 +0.07(+0.16%)
Feb 01, 2017 44.34 44.54 43.68 43.81 22,309,400 +0.17(+0.39%)
Jan 31, 2017 44.03 44.52 43.44 43.64 37,380,676 -0.61(-1.38%)
Jan 30, 2017 44.17 44.31 43.59 44.25 22,431,688 -0.39(-0.88%)
Jan 27, 2017 44.86 44.88 44.34 44.64 21,843,060 -0.20(-0.44%)
Jan 26, 2017 45.02 45.32 44.59 44.84 26,597,554 -0.26(-0.57%)
Jan 25, 2017 45.26 45.27 44.63 45.09 27,480,526 +0.74(+1.67%)
Jan 24, 2017 43.74 44.67 43.52 44.35 23,544,584 +0.83(+1.90%)
Jan 23, 2017 43.87 44.00 43.32 43.52 29,586,332 -0.34(-0.77%)
Jan 20, 2017 44.52 44.65 43.80 43.86 35,465,080 -0.43(-0.97%)
Jan 19, 2017 44.97 45.02 44.08 44.29 31,888,054 -0.57(-1.27%)
Jan 18, 2017 45.33 45.56 44.63 44.86 37,443,920 -0.77(-1.70%)
Jan 17, 2017 46.13 46.37 45.36 45.63 31,994,746 -0.98(-2.10%)
Jan 13, 2017 46.61 46.61 46.61 0 +0.31(+0.68%)
Jan 12, 2017 46.53 46.76 45.93 46.30 29,128,702 -0.57(-1.22%)
Jan 11, 2017 46.63 46.90 46.31 46.87 26,523,662 -0.21(-0.45%)
Jan 10, 2017 47.06 47.57 46.86 47.08 17,237,806 +0.01(+0.02%)
Jan 09, 2017 47.02 47.40 46.64 47.07 18,667,100 -0.26(-0.54%)
Jan 06, 2017 47.43 47.56 46.96 47.33 21,464,638 +0.16(+0.35%)
Jan 05, 2017 47.66 48.02 46.83 47.17 23,430,222 -0.84(-1.74%)
Jan 04, 2017 47.44 48.17 47.38 48.00 21,677,770 +0.64(+1.35%)
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.