Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 44.23 44.36 44.06 44.27 794,312 +0.21(+0.48%)
Mar 30, 2017 44.26 44.34 44.01 44.06 904,235 -0.12(-0.27%)
Mar 29, 2017 43.95 44.20 43.80 44.18 744,163 +0.17(+0.39%)
Mar 28, 2017 43.98 44.20 43.90 44.01 788,240 -0.08(-0.18%)
Mar 27, 2017 44.06 44.17 43.91 44.09 914,181 +0.07(+0.16%)
Mar 24, 2017 43.98 44.27 43.92 44.02 809,717 -0.06(-0.14%)
Mar 23, 2017 43.98 44.26 43.88 44.08 1,050,199 +0.01(+0.02%)
Mar 22, 2017 43.35 44.12 43.31 44.07 1,441,852 +0.64(+1.47%)
Mar 21, 2017 43.51 43.63 43.34 43.43 1,084,637 +0.32(+0.74%)
Mar 20, 2017 43.67 43.94 42.95 43.11 1,471,080 -0.65(-1.49%)
Mar 17, 2017 43.24 43.86 43.24 43.76 1,319,030 +0.63(+1.46%)
Mar 16, 2017 43.32 43.45 43.10 43.13 910,768 -0.14(-0.32%)
Mar 15, 2017 42.61 43.32 42.55 43.27 1,432,318 +0.79(+1.86%)
Mar 14, 2017 42.73 42.73 42.44 42.48 762,351 -0.48(-1.12%)
Mar 13, 2017 43.02 43.02 42.78 42.96 1,116,991 -0.57(-1.31%)
Mar 10, 2017 43.48 43.59 43.30 43.53 1,287,110 +0.30(+0.69%)
Mar 09, 2017 42.85 43.24 42.84 43.23 1,112,427 +0.36(+0.84%)
Mar 08, 2017 43.20 43.23 42.83 42.87 874,219 -0.38(-0.88%)
Mar 07, 2017 43.46 43.46 43.23 43.25 840,515 -0.17(-0.39%)
Mar 06, 2017 43.24 43.49 43.18 43.42 889,378 +0.07(+0.16%)
Mar 03, 2017 43.29 43.38 43.15 43.35 923,587 +0.08(+0.18%)
Mar 02, 2017 43.31 43.44 43.15 43.27 847,650 -0.11(-0.25%)
Mar 01, 2017 43.77 43.77 43.10 43.38 1,268,362 -0.26(-0.60%)
Feb 28, 2017 44.22 44.39 43.61 43.64 1,331,546 -0.80(-1.80%)
Feb 27, 2017 44.48 44.48 44.02 44.44 1,456,928 +0.04(+0.09%)
Feb 24, 2017 44.88 44.91 44.33 44.40 987,332 -0.45(-1.00%)
Feb 23, 2017 45.03 45.12 44.82 44.85 835,893 -0.03(-0.07%)
Feb 22, 2017 44.60 44.91 44.57 44.88 927,239 +0.16(+0.36%)
Feb 21, 2017 44.65 44.90 44.58 44.72 952,746 -0.15(-0.33%)
Feb 17, 2017 44.87 44.87 44.87 0 +0.07(+0.16%)
Feb 16, 2017 44.92 44.93 44.57 44.80 871,000 -0.04(-0.09%)
Feb 15, 2017 44.27 44.87 44.27 44.84 1,329,812 +0.44(+0.99%)
Feb 14, 2017 44.49 44.50 44.14 44.40 898,034 -0.07(-0.16%)
Feb 13, 2017 44.53 44.65 44.32 44.47 949,236 -0.05(-0.11%)
Feb 10, 2017 44.43 44.65 44.36 44.52 608,233 +0.21(+0.47%)
Feb 09, 2017 44.45 44.56 44.26 44.31 870,377 +0.10(+0.23%)
Feb 08, 2017 44.03 44.26 43.76 44.21 956,271 +0.37(+0.84%)
Feb 07, 2017 43.65 43.93 43.56 43.84 828,378 -0.04(-0.09%)
Feb 06, 2017 43.97 44.02 43.73 43.88 790,073 -0.18(-0.41%)
Feb 03, 2017 44.25 44.34 43.94 44.06 1,025,020 -0.09(-0.20%)
Feb 02, 2017 44.61 44.61 44.07 44.15 1,450,848 -0.59(-1.32%)
Feb 01, 2017 44.89 45.01 44.32 44.74 1,350,898 -0.38(-0.84%)
Jan 31, 2017 45.05 45.19 44.80 45.12 1,154,042 +0.27(+0.60%)
Jan 30, 2017 44.75 44.87 44.48 44.85 1,036,856 +0.05(+0.11%)
Jan 27, 2017 44.71 44.89 44.55 44.80 709,199 +0.06(+0.13%)
Jan 26, 2017 44.46 44.78 44.40 44.74 789,672 +0.09(+0.20%)
Jan 25, 2017 44.87 44.91 44.58 44.65 751,709 +0.00(+0.00%)
Jan 24, 2017 44.23 44.74 44.13 44.65 734,190 +0.41(+0.93%)
Jan 23, 2017 44.14 44.29 44.00 44.24 791,698 +0.03(+0.07%)
Jan 20, 2017 43.86 44.27 43.82 44.21 697,297 +0.34(+0.78%)
Jan 19, 2017 43.78 43.88 43.54 43.87 796,734 +0.09(+0.21%)
Jan 18, 2017 44.67 44.77 43.78 43.78 1,100,899 -1.04(-2.32%)
Jan 17, 2017 44.62 44.82 44.48 44.82 1,085,441 +0.49(+1.11%)
Jan 13, 2017 44.33 44.33 44.33 0 +0.05(+0.11%)
Jan 12, 2017 44.26 44.48 43.95 44.28 945,338 +0.29(+0.66%)
Jan 11, 2017 43.80 44.05 43.16 43.99 958,892 +0.16(+0.37%)
Jan 10, 2017 43.91 44.06 43.75 43.83 688,489 +0.04(+0.09%)
Jan 09, 2017 43.88 43.99 43.65 43.79 1,133,600 -0.47(-1.06%)
Jan 06, 2017 44.53 44.61 44.17 44.26 928,130 -0.24(-0.54%)
Jan 05, 2017 44.25 44.68 44.08 44.50 1,073,243 +0.42(+0.95%)
Jan 04, 2017 43.82 44.10 43.64 44.08 781,131 +0.61(+1.40%)
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.