Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 47.68 48.21 47.03 47.10 3,597,775 -0.41(-0.86%)
Mar 30, 2017 48.10 48.31 47.33 47.51 4,419,932 -0.81(-1.68%)
Mar 29, 2017 47.71 48.90 47.63 48.32 3,051,561 +0.55(+1.15%)
Mar 28, 2017 47.42 47.83 46.76 47.77 4,258,505 +0.08(+0.17%)
Mar 27, 2017 47.18 48.09 46.94 47.69 3,873,545 +0.22(+0.46%)
Mar 24, 2017 48.16 48.20 47.23 47.47 2,473,494 -0.60(-1.25%)
Mar 23, 2017 47.93 48.24 47.72 48.07 2,915,244 +0.21(+0.44%)
Mar 22, 2017 48.54 48.69 47.34 47.86 4,995,417 -1.32(-2.68%)
Mar 21, 2017 50.67 50.69 48.51 49.18 4,240,454 -1.28(-2.54%)
Mar 20, 2017 51.25 51.29 50.06 50.46 3,540,065 -0.72(-1.41%)
Mar 17, 2017 50.91 51.27 50.46 51.18 10,289,833 +1.21(+2.42%)
Mar 16, 2017 50.71 50.98 49.76 49.97 3,888,451 -0.71(-1.40%)
Mar 15, 2017 50.06 50.87 49.69 50.68 3,207,265 +0.54(+1.08%)
Mar 14, 2017 49.59 50.41 49.50 50.14 2,318,687 +0.29(+0.58%)
Mar 13, 2017 50.30 51.13 49.52 49.85 4,013,956 -0.45(-0.89%)
Mar 10, 2017 50.46 50.57 49.93 50.30 3,400,013 +0.24(+0.48%)
Mar 09, 2017 50.76 50.99 49.85 50.06 2,677,013 -0.85(-1.67%)
Mar 08, 2017 50.07 51.13 49.92 50.91 3,734,130 +0.74(+1.47%)
Mar 07, 2017 51.22 51.73 50.00 50.17 3,580,479 -1.27(-2.47%)
Mar 06, 2017 52.11 52.28 51.18 51.44 3,916,947 -0.90(-1.72%)
Mar 03, 2017 53.24 53.47 51.63 52.34 3,248,246 -1.07(-2.00%)
Mar 02, 2017 53.25 53.71 52.80 53.41 5,492,082 +0.59(+1.12%)
Mar 01, 2017 52.93 53.19 52.11 52.82 4,041,908 +0.20(+0.38%)
Feb 28, 2017 52.39 52.70 51.61 52.62 4,918,227 +0.23(+0.44%)
Feb 27, 2017 50.72 52.78 50.52 52.39 6,203,728 +1.40(+2.75%)
Feb 24, 2017 48.72 51.58 48.55 50.99 10,707,282 +2.05(+4.19%)
Feb 23, 2017 50.50 51.00 47.94 48.94 27,796,008 -9.19(-15.81%)
Feb 22, 2017 57.70 58.32 57.19 58.13 6,024,580 +0.43(+0.75%)
Feb 21, 2017 57.88 58.75 57.42 57.70 4,272,019 +0.19(+0.33%)
Feb 17, 2017 57.51 57.51 57.51 0 +0.03(+0.05%)
Feb 16, 2017 58.26 58.52 57.15 57.48 2,973,728 -0.74(-1.27%)
Feb 15, 2017 57.69 58.38 57.54 58.22 3,121,037 +0.08(+0.14%)
Feb 14, 2017 57.80 58.70 57.60 58.14 3,842,085 +0.32(+0.55%)
Feb 13, 2017 59.37 59.67 57.77 57.82 3,178,623 -1.10(-1.87%)
Feb 10, 2017 58.97 59.88 58.47 58.92 3,349,625 +0.00(+0.00%)
Feb 09, 2017 58.66 59.90 58.49 58.92 3,622,686 +0.26(+0.44%)
Feb 08, 2017 58.43 58.84 58.11 58.66 2,770,158 +0.38(+0.65%)
Feb 07, 2017 59.37 59.61 58.20 58.28 2,350,151 -0.87(-1.47%)
Feb 06, 2017 59.52 59.81 58.81 59.15 1,853,482 -0.43(-0.72%)
Feb 03, 2017 59.39 60.01 58.78 59.58 1,907,414 +0.30(+0.51%)
Feb 02, 2017 58.52 60.46 57.48 59.28 4,165,636 +0.48(+0.82%)
Feb 01, 2017 60.34 60.40 58.59 58.80 3,334,040 -1.41(-2.34%)
Jan 31, 2017 58.20 60.24 58.18 60.21 4,452,325 +1.50(+2.55%)
Jan 30, 2017 58.73 59.23 58.40 58.71 4,928,801 -0.30(-0.51%)
Jan 27, 2017 61.43 61.65 58.75 59.01 3,743,746 -2.25(-3.67%)
Jan 26, 2017 61.87 62.05 60.94 61.26 2,719,690 -0.59(-0.95%)
Jan 25, 2017 61.77 62.24 61.60 61.85 1,747,380 +0.31(+0.50%)
Jan 24, 2017 61.50 61.89 61.23 61.54 2,028,971 +0.38(+0.62%)
Jan 23, 2017 61.28 61.56 60.65 61.16 1,900,516 -0.18(-0.29%)
Jan 20, 2017 61.03 61.58 60.77 61.34 2,108,939 +0.42(+0.69%)
Jan 19, 2017 61.82 62.00 60.30 60.92 2,381,199 -0.95(-1.54%)
Jan 18, 2017 61.17 61.95 60.15 61.87 2,847,183 +0.73(+1.19%)
Jan 17, 2017 60.85 62.24 60.85 61.14 2,377,602 +0.45(+0.74%)
Jan 13, 2017 60.69 60.69 60.69 0 -0.02(-0.03%)
Jan 12, 2017 60.97 61.19 60.10 60.71 2,292,699 -0.56(-0.91%)
Jan 11, 2017 61.29 61.57 60.55 61.27 2,424,345 -0.08(-0.13%)
Jan 10, 2017 61.06 62.33 60.82 61.35 2,088,784 +0.05(+0.08%)
Jan 09, 2017 61.13 61.93 60.66 61.30 2,538,216 +0.07(+0.11%)
Jan 06, 2017 61.53 61.80 61.01 61.23 4,121,956 -0.81(-1.31%)
Jan 05, 2017 64.65 64.91 61.00 62.04 8,131,369 -5.30(-7.87%)
Jan 04, 2017 67.00 68.44 67.00 67.34 3,226,293 +0.76(+1.14%)
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.