Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 45.08 45.16 44.72 44.96 2,439,372 +0.04(+0.09%)
Mar 30, 2017 44.80 45.12 44.73 44.92 999,250 +0.15(+0.34%)
Mar 29, 2017 44.85 44.90 44.57 44.77 1,820,391 -0.15(-0.33%)
Mar 28, 2017 45.05 45.21 44.87 44.92 1,587,533 -0.17(-0.38%)
Mar 27, 2017 45.03 45.26 44.67 45.09 1,393,356 -0.14(-0.31%)
Mar 24, 2017 45.71 45.97 45.20 45.23 1,727,447 +0.09(+0.20%)
Mar 23, 2017 45.48 45.60 45.14 45.14 1,228,537 -0.44(-0.97%)
Mar 22, 2017 45.10 45.63 44.67 45.58 1,001,558 +0.58(+1.29%)
Mar 21, 2017 45.89 46.04 44.91 45.00 1,544,900 -0.80(-1.75%)
Mar 20, 2017 45.63 46.22 45.51 45.80 1,635,323 +0.18(+0.39%)
Mar 17, 2017 45.69 45.72 45.37 45.62 3,812,202 +0.26(+0.57%)
Mar 16, 2017 46.09 46.14 45.24 45.36 1,911,245 -0.64(-1.39%)
Mar 15, 2017 45.74 46.10 45.61 46.00 2,179,793 +0.43(+0.94%)
Mar 14, 2017 45.63 45.72 45.38 45.57 1,326,686 -0.21(-0.46%)
Mar 13, 2017 45.06 45.84 44.94 45.78 2,058,463 +0.76(+1.69%)
Mar 10, 2017 45.08 45.20 44.77 45.02 1,766,020 +0.19(+0.42%)
Mar 09, 2017 44.85 45.05 44.54 44.83 1,643,721 -0.01(-0.02%)
Mar 08, 2017 44.73 45.04 44.62 44.84 1,303,249 +0.11(+0.25%)
Mar 07, 2017 44.46 45.16 44.36 44.73 1,823,736 +0.09(+0.20%)
Mar 06, 2017 44.19 44.74 43.95 44.64 1,673,717 +0.32(+0.72%)
Mar 03, 2017 44.28 44.39 44.03 44.32 1,864,921 +0.14(+0.32%)
Mar 02, 2017 44.62 44.68 44.10 44.18 1,853,165 -0.46(-1.03%)
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.