Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 49.64 49.89 49.42 49.68 4,594,715 -0.18(-0.36%)
Mar 30, 2017 50.07 50.18 49.84 49.86 4,235,998 -0.48(-0.95%)
Mar 29, 2017 50.25 50.44 50.17 50.34 3,071,737 -0.16(-0.32%)
Mar 28, 2017 50.37 50.56 50.34 50.50 2,280,577 -0.10(-0.20%)
Mar 27, 2017 50.72 50.78 50.50 50.60 2,708,446 +0.34(+0.68%)
Mar 24, 2017 50.60 50.61 50.17 50.26 1,428,552 +0.19(+0.38%)
Mar 23, 2017 50.08 50.51 50.04 50.07 1,961,494 -0.06(-0.12%)
Mar 22, 2017 50.23 50.37 50.05 50.13 2,359,302 +0.24(+0.48%)
Mar 21, 2017 50.47 50.52 49.90 49.89 2,358,161 -0.23(-0.46%)
Mar 20, 2017 50.18 50.25 50.00 50.12 2,411,033 +0.37(+0.74%)
Mar 17, 2017 49.99 50.01 49.67 49.75 3,486,147 -0.09(-0.18%)
Mar 16, 2017 49.74 49.92 49.63 49.84 3,393,149 +0.44(+0.89%)
Mar 15, 2017 48.77 49.53 48.66 49.40 2,320,310 +0.65(+1.33%)
Mar 14, 2017 48.82 49.21 48.69 48.75 2,307,138 +0.19(+0.39%)
Mar 13, 2017 48.61 48.81 48.41 48.56 2,374,111 -0.47(-0.96%)
Mar 10, 2017 48.86 49.10 48.74 49.03 2,349,316 +0.57(+1.18%)
Mar 09, 2017 47.98 48.47 47.87 48.46 5,811,535 +1.08(+2.28%)
Mar 08, 2017 47.17 47.42 47.14 47.38 2,118,565 -0.08(-0.17%)
Mar 07, 2017 47.45 47.56 47.30 47.46 4,261,397 +0.15(+0.32%)
Mar 06, 2017 47.22 47.35 47.12 47.31 2,450,269 -0.01(-0.02%)
Mar 03, 2017 46.99 47.37 46.78 47.32 3,148,529 +0.33(+0.70%)
Mar 02, 2017 46.71 47.20 46.69 46.99 3,099,529 -0.39(-0.82%)
Mar 01, 2017 47.32 47.57 47.26 47.38 1,365,070 +0.05(+0.11%)
Feb 28, 2017 47.25 47.48 47.17 47.33 2,345,492 -0.01(-0.02%)
Feb 27, 2017 47.32 47.47 47.14 47.34 2,827,353 +0.43(+0.92%)
Feb 24, 2017 47.15 47.16 46.79 46.91 3,630,878 +0.33(+0.71%)
Feb 23, 2017 46.94 47.14 46.58 46.58 3,776,538 -0.17(-0.36%)
Feb 22, 2017 46.24 47.51 46.01 46.75 12,116,381 +1.66(+3.68%)
Feb 21, 2017 45.17 44.55 45.09 11,041,772 -3.70(-7.58%)
Feb 17, 2017 48.79 48.79 48.79 0 +6.47(+15.29%)
Feb 16, 2017 41.95 42.36 41.90 42.32 2,535,767 +0.38(+0.91%)
Feb 15, 2017 41.18 42.11 41.17 41.94 3,143,160 +0.66(+1.60%)
Feb 14, 2017 41.33 41.39 41.05 41.28 1,176,949 -0.05(-0.12%)
Feb 13, 2017 41.41 41.43 41.28 41.33 1,028,541 +0.09(+0.22%)
Feb 10, 2017 40.98 41.35 40.97 41.24 1,610,151 -0.32(-0.77%)
Feb 09, 2017 41.36 41.63 41.33 41.56 1,631,989 +0.20(+0.48%)
Feb 08, 2017 41.18 41.47 41.06 41.36 1,483,852 +0.26(+0.63%)
Feb 07, 2017 40.98 41.15 40.90 41.10 1,505,337 +0.36(+0.88%)
Feb 06, 2017 40.66 40.78 40.62 40.74 1,289,679 -0.32(-0.78%)
Feb 03, 2017 41.00 41.10 40.79 41.06 2,414,772 +0.49(+1.21%)
Feb 02, 2017 40.66 40.86 40.56 40.57 2,237,058 +0.01(+0.02%)
Feb 01, 2017 40.43 40.66 40.26 40.56 2,760,745 -0.09(-0.22%)
Jan 31, 2017 40.37 40.67 40.35 40.65 2,917,442 +0.20(+0.49%)
Jan 30, 2017 40.10 40.49 40.08 40.45 2,850,132 -0.31(-0.76%)
Jan 27, 2017 40.65 40.78 40.53 40.76 3,434,007 +0.49(+1.22%)
Jan 26, 2017 40.29 40.37 40.06 40.27 3,936,384 -2.05(-4.84%)
Jan 25, 2017 42.12 42.33 42.08 42.32 1,522,223 +0.21(+0.50%)
Jan 24, 2017 41.87 42.15 41.87 42.11 1,948,143 +0.09(+0.21%)
Jan 23, 2017 41.85 42.08 41.74 42.02 1,469,539 +0.31(+0.74%)
Jan 20, 2017 41.52 41.73 41.51 41.71 1,464,008 +0.46(+1.12%)
Jan 19, 2017 41.30 41.05 41.25 2,268,813 -0.12(-0.29%)
Jan 18, 2017 41.39 41.50 41.31 41.37 2,161,184 -0.04(-0.10%)
Jan 17, 2017 41.21 41.49 41.21 41.41 2,531,929 -0.02(-0.05%)
Jan 13, 2017 41.43 41.43 41.43 0 -0.04(-0.10%)
Jan 12, 2017 41.33 41.47 41.27 41.47 1,269,108 +0.38(+0.92%)
Jan 11, 2017 40.95 41.13 40.78 41.09 1,336,515 +0.20(+0.49%)
Jan 10, 2017 41.15 41.15 40.86 40.89 1,375,945 -0.43(-1.04%)
Jan 09, 2017 41.06 41.39 41.06 41.32 2,145,275 +0.25(+0.61%)
Jan 06, 2017 40.93 41.10 40.88 41.07 1,732,548 -0.22(-0.53%)
Jan 05, 2017 41.09 41.38 41.01 41.29 1,307,575 +0.37(+0.90%)
Jan 04, 2017 40.84 40.98 40.75 40.92 1,206,449 +0.31(+0.76%)
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.