Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 48.00 48.07 47.61 47.85 7,087,836 -0.32(-0.66%)
Mar 30, 2017 48.10 48.37 48.01 48.16 7,065,113 +0.05(+0.10%)
Mar 29, 2017 47.97 48.29 47.91 48.12 6,372,916 +0.36(+0.76%)
Mar 28, 2017 47.25 47.96 47.12 47.75 12,400,568 +0.73(+1.55%)
Mar 27, 2017 46.49 47.37 46.49 47.02 6,451,120 +0.17(+0.37%)
Mar 24, 2017 46.71 47.12 46.49 46.85 5,832,295 +0.32(+0.70%)
Mar 23, 2017 46.39 46.62 45.91 46.53 5,833,783 +0.10(+0.21%)
Mar 22, 2017 45.85 46.47 45.59 46.43 7,162,754 +0.44(+0.95%)
Mar 21, 2017 46.83 47.16 45.94 45.99 10,209,567 -0.71(-1.51%)
Mar 20, 2017 46.89 47.11 46.34 46.70 4,851,410 -0.16(-0.35%)
Mar 17, 2017 47.11 47.11 46.60 46.86 8,270,877 +0.03(+0.06%)
Mar 16, 2017 47.02 47.17 46.67 46.83 5,002,482 -0.11(-0.24%)
Mar 15, 2017 46.79 47.16 46.37 46.95 6,027,725 +0.13(+0.29%)
Mar 14, 2017 46.94 47.07 46.69 46.81 6,591,281 -0.40(-0.85%)
Mar 13, 2017 47.02 47.40 46.86 47.21 7,478,523 +0.29(+0.61%)
Mar 10, 2017 47.05 47.28 46.55 46.93 7,142,292 +0.17(+0.37%)
Mar 09, 2017 46.42 46.82 46.29 46.75 7,541,397 +0.42(+0.91%)
Mar 08, 2017 45.90 46.52 45.78 46.34 7,132,453 +0.50(+1.08%)
Mar 07, 2017 45.52 46.13 45.37 45.84 8,434,232 +0.24(+0.52%)
Mar 06, 2017 44.59 45.70 44.59 45.60 8,538,249 +0.71(+1.57%)
Mar 03, 2017 44.40 44.98 44.35 44.89 5,302,740 +0.37(+0.84%)
Mar 02, 2017 44.95 45.09 44.41 44.52 7,922,214 -0.44(-0.98%)
Mar 01, 2017 43.37 45.14 43.09 44.96 16,026,892 +1.92(+4.45%)
Feb 28, 2017 43.40 43.83 42.87 43.04 9,604,913 -0.53(-1.23%)
Feb 27, 2017 43.24 43.94 42.93 43.58 5,457,899 +0.13(+0.31%)
Feb 24, 2017 42.86 43.52 42.77 43.45 6,282,552 +0.45(+1.04%)
Feb 23, 2017 43.21 43.29 42.54 43.00 5,887,081 -0.14(-0.33%)
Feb 22, 2017 42.97 43.33 42.62 43.14 6,617,328 -0.11(-0.24%)
Feb 21, 2017 43.31 43.64 43.22 43.24 6,998,374 +0.01(+0.02%)
Feb 17, 2017 43.24 43.24 43.24 0 -0.06(-0.13%)
Feb 16, 2017 43.27 43.54 42.98 43.29 8,948,340 -0.09(-0.20%)
Feb 15, 2017 42.65 43.52 42.42 43.38 11,826,002 +0.48(+1.11%)
Feb 14, 2017 43.16 43.72 42.68 42.90 16,046,869 -0.69(-1.58%)
Feb 13, 2017 43.91 44.54 43.29 43.59 27,659,720 -1.46(-3.24%)
Feb 10, 2017 42.92 45.44 42.85 45.05 54,208,468 +7.15(+18.88%)
Feb 09, 2017 37.59 37.94 37.13 37.89 16,467,652 +0.52(+1.38%)
Feb 08, 2017 38.25 38.27 37.34 37.38 12,725,844 -0.82(-2.15%)
Feb 07, 2017 38.36 38.75 38.01 38.20 9,845,518 -0.13(-0.35%)
Feb 06, 2017 38.19 38.36 37.82 38.33 9,401,905 +0.17(+0.45%)
Feb 03, 2017 38.83 38.85 38.06 38.16 9,585,751 -0.44(-1.14%)
Feb 02, 2017 38.59 38.72 38.21 38.60 6,408,655 +0.00(+0.00%)
Feb 01, 2017 38.46 38.69 37.34 38.60 10,887,754 +0.25(+0.65%)
Jan 31, 2017 37.77 38.42 37.69 38.35 10,526,093 +0.57(+1.51%)
Jan 30, 2017 37.74 37.92 37.64 37.78 6,120,976 +0.00(+0.00%)
Jan 27, 2017 37.85 37.89 37.59 37.78 5,295,213 +0.13(+0.35%)
Jan 26, 2017 37.85 37.86 37.50 37.65 3,361,700 -0.09(-0.23%)
Jan 25, 2017 37.56 37.76 37.31 37.73 5,325,963 +0.44(+1.18%)
Jan 24, 2017 36.78 37.34 36.60 37.29 8,769,911 +0.54(+1.48%)
Jan 23, 2017 37.16 37.30 36.71 36.75 5,379,433 -0.42(-1.13%)
Jan 20, 2017 37.21 37.44 36.86 37.17 6,402,695 +0.10(+0.28%)
Jan 19, 2017 37.25 37.34 37.02 37.06 4,835,299 -0.21(-0.56%)
Jan 18, 2017 37.20 37.32 36.92 37.27 4,618,119 +0.12(+0.33%)
Jan 17, 2017 37.15 37.43 36.88 37.15 5,722,876 +0.00(+0.00%)
Jan 13, 2017 37.15 37.15 37.15 0 -0.17(-0.46%)
Jan 12, 2017 37.19 37.58 36.78 37.32 8,240,780 -0.07(-0.18%)
Jan 11, 2017 36.69 37.46 36.53 37.39 9,941,132 +0.78(+2.14%)
Jan 10, 2017 35.93 36.71 35.76 36.61 8,011,167 +0.65(+1.80%)
Jan 09, 2017 36.33 36.40 35.64 35.96 5,695,637 -0.20(-0.55%)
Jan 06, 2017 36.20 36.43 36.07 36.16 8,770,361 -0.03(-0.08%)
Jan 05, 2017 35.77 36.50 35.68 36.19 10,289,904 +0.55(+1.55%)
Jan 04, 2017 35.07 35.80 34.95 35.63 8,013,067 +0.69(+1.96%)
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.