Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 45.11 45.23 44.78 44.82 14,735,132 -0.47(-1.03%)
Mar 30, 2017 44.83 45.44 44.78 45.28 15,035,574 +0.46(+1.02%)
Mar 29, 2017 45.04 45.16 44.73 44.83 12,827,511 -0.23(-0.52%)
Mar 28, 2017 44.57 45.29 44.48 45.06 18,478,536 +0.46(+1.03%)
Mar 27, 2017 43.99 44.75 43.67 44.60 20,932,590 -0.35(-0.79%)
Mar 24, 2017 44.69 45.13 44.46 44.95 26,239,030 +0.47(+1.05%)
Mar 23, 2017 44.47 45.08 44.27 44.49 23,595,258 -0.06(-0.14%)
Mar 22, 2017 44.71 44.74 44.16 44.55 34,451,784 -0.42(-0.93%)
Mar 21, 2017 46.64 46.67 44.79 44.97 39,449,172 -1.43(-3.09%)
Mar 20, 2017 47.08 47.08 46.40 46.40 21,936,510 -0.84(-1.77%)
Mar 17, 2017 47.80 47.84 47.12 47.24 26,062,934 -0.52(-1.10%)
Mar 16, 2017 47.39 47.84 47.31 47.76 22,936,384 +0.49(+1.04%)
Mar 15, 2017 47.43 47.76 46.99 47.27 22,078,004 -0.04(-0.09%)
Mar 14, 2017 47.10 47.35 46.90 47.31 13,517,307 +0.05(+0.10%)
Mar 13, 2017 47.37 47.53 47.12 47.26 17,465,280 -0.12(-0.25%)
Mar 10, 2017 47.49 47.65 47.12 47.39 18,778,342 +0.12(+0.26%)
Mar 09, 2017 47.06 47.40 46.86 47.26 19,524,188 +0.39(+0.84%)
Mar 08, 2017 47.47 47.61 46.83 46.87 18,269,730 -0.07(-0.15%)
Mar 07, 2017 47.05 47.12 46.72 46.94 16,268,627 -0.25(-0.53%)
Mar 06, 2017 47.14 47.41 46.85 47.19 16,421,989 -0.23(-0.48%)
Mar 03, 2017 47.39 47.70 47.24 47.42 18,323,254 +0.15(+0.31%)
Mar 02, 2017 48.13 48.14 47.16 47.27 21,784,084 -0.82(-1.71%)
Mar 01, 2017 47.59 48.30 47.58 48.09 32,161,534 +1.49(+3.20%)
Feb 28, 2017 46.69 46.96 46.48 46.60 19,306,724 -0.14(-0.31%)
Feb 27, 2017 46.55 46.90 46.47 46.75 12,544,873 +0.20(+0.43%)
Feb 24, 2017 46.46 46.63 46.15 46.55 20,341,788 -0.55(-1.16%)
Feb 23, 2017 47.05 47.18 46.75 47.10 17,185,430 +0.10(+0.22%)
Feb 22, 2017 46.70 47.18 46.70 46.99 15,323,101 +0.09(+0.19%)
Feb 21, 2017 46.90 47.21 46.62 46.90 20,992,218 +0.13(+0.28%)
Feb 17, 2017 46.77 46.77 46.77 0 -0.02(-0.05%)
Feb 16, 2017 46.99 46.99 46.31 46.80 18,249,306 -0.35(-0.73%)
Feb 15, 2017 46.78 47.51 46.61 47.14 31,483,600 +0.46(+0.98%)
Feb 14, 2017 46.00 46.70 45.89 46.69 20,344,106 +0.72(+1.58%)
Feb 13, 2017 45.95 46.31 45.81 45.96 19,032,384 +0.18(+0.39%)
Feb 10, 2017 45.91 45.93 45.62 45.78 15,236,240 +0.10(+0.23%)
Feb 09, 2017 44.79 45.71 44.83 45.68 19,754,558 +0.89(+1.98%)
Feb 08, 2017 45.26 45.26 44.42 44.79 23,089,624 -0.57(-1.26%)
Feb 07, 2017 45.78 46.05 45.31 45.36 18,550,974 -0.17(-0.37%)
Feb 06, 2017 45.96 46.23 45.49 45.53 17,309,524 -0.58(-1.26%)
Feb 03, 2017 45.80 46.13 45.44 46.11 24,689,474 +1.22(+2.73%)
Feb 02, 2017 44.74 45.06 44.61 44.89 16,199,794 -0.13(-0.29%)
Feb 01, 2017 45.53 45.95 44.91 45.02 26,254,142 -0.03(-0.07%)
Jan 31, 2017 44.77 45.09 44.63 45.05 28,017,300 +0.20(+0.45%)
Jan 30, 2017 44.88 45.04 44.62 44.85 19,945,574 -0.41(-0.90%)
Jan 27, 2017 45.61 45.67 45.11 45.26 21,489,196 -0.47(-1.03%)
Jan 26, 2017 45.27 45.85 45.26 45.73 29,698,466 +0.45(+0.99%)
Jan 25, 2017 44.29 45.45 44.21 45.28 40,301,576 +1.54(+3.51%)
Jan 24, 2017 43.48 44.04 43.29 43.75 23,143,446 +0.36(+0.83%)
Jan 23, 2017 43.75 43.99 43.31 43.39 21,494,032 -0.66(-1.49%)
Jan 20, 2017 43.79 44.07 43.68 44.04 30,210,074 +0.39(+0.90%)
Jan 19, 2017 43.38 43.80 43.08 43.65 26,140,936 +0.25(+0.57%)
Jan 18, 2017 43.01 43.42 42.66 43.40 26,490,080 +0.39(+0.91%)
Jan 17, 2017 43.83 43.95 42.85 43.01 33,723,972 -1.22(-2.77%)
Jan 13, 2017 44.23 44.23 44.23 0 +0.65(+1.49%)
Jan 12, 2017 43.71 43.81 43.11 43.59 25,713,120 -0.24(-0.55%)
Jan 11, 2017 43.67 43.83 42.96 43.83 26,043,662 +0.14(+0.33%)
Jan 10, 2017 43.47 44.13 43.40 43.68 22,479,380 +0.30(+0.70%)
Jan 09, 2017 43.73 43.83 43.33 43.38 27,249,732 -0.64(-1.45%)
Jan 06, 2017 44.19 44.44 43.75 44.02 23,401,890 -0.11(-0.25%)
Jan 05, 2017 44.38 44.64 43.57 44.13 23,545,834 -0.70(-1.55%)
Jan 04, 2017 44.91 45.03 44.48 44.83 18,796,436 +0.04(+0.09%)
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.