Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 44.87 45.10 43.75 44.12 1,808,435 -0.85(-1.90%)
Feb 27, 2017 45.32 45.32 44.42 44.98 1,375,103 -0.36(-0.79%)
Feb 24, 2017 44.61 45.39 44.16 45.34 1,520,329 +0.62(+1.38%)
Feb 23, 2017 46.59 46.94 44.63 44.72 2,978,727 -1.57(-3.40%)
Feb 22, 2017 46.42 47.65 45.40 46.29 12,030,378 +3.16(+7.33%)
Feb 21, 2017 43.45 44.00 43.00 43.13 3,696,715 -0.31(-0.71%)
Feb 17, 2017 43.44 43.44 43.44 0 -0.12(-0.27%)
Feb 16, 2017 43.37 43.57 43.17 43.56 1,129,739 +0.11(+0.26%)
Feb 15, 2017 42.95 43.46 42.79 43.45 1,179,668 +0.49(+1.13%)
Feb 14, 2017 43.02 43.13 42.75 42.96 903,437 -0.08(-0.18%)
Feb 13, 2017 42.75 43.49 42.56 43.04 993,455 +0.48(+1.13%)
Feb 10, 2017 41.98 42.79 41.89 42.56 1,068,827 +0.56(+1.32%)
Feb 09, 2017 41.68 42.11 41.62 42.00 864,324 +0.24(+0.57%)
Feb 08, 2017 42.32 42.32 41.57 41.76 1,746,386 -0.58(-1.37%)
Feb 07, 2017 43.04 43.17 42.25 42.34 1,216,528 -0.62(-1.45%)
Feb 06, 2017 42.18 43.01 42.18 42.97 1,550,613 +0.36(+0.84%)
Feb 03, 2017 42.55 42.77 42.33 42.61 1,528,204 +0.03(+0.08%)
Feb 02, 2017 41.21 42.59 41.13 42.57 2,206,429 +1.43(+3.47%)
Feb 01, 2017 41.39 41.65 40.86 41.15 1,610,785 -0.14(-0.33%)
Jan 31, 2017 40.58 41.30 40.21 41.28 5,761,333 +0.80(+1.99%)
Jan 30, 2017 41.66 41.66 40.31 40.48 2,054,313 -1.41(-3.37%)
Jan 27, 2017 41.98 42.11 41.64 41.89 1,004,644 -0.07(-0.16%)
Jan 26, 2017 42.57 42.66 41.92 41.96 1,252,391 -0.57(-1.35%)
Jan 25, 2017 41.92 42.67 41.92 42.53 1,678,203 +0.57(+1.37%)
Jan 24, 2017 41.59 41.99 41.22 41.96 1,462,542 +0.77(+1.87%)
Jan 23, 2017 40.97 41.26 40.80 41.19 1,421,802 +0.27(+0.65%)
Jan 20, 2017 40.81 41.10 40.52 40.92 1,016,978 +0.22(+0.55%)
Jan 19, 2017 40.89 41.18 40.57 40.70 695,134 -0.13(-0.31%)
Jan 18, 2017 40.98 41.20 40.75 40.83 882,164 -0.15(-0.38%)
Jan 17, 2017 41.42 41.58 40.78 40.98 869,851 -0.50(-1.20%)
Jan 13, 2017 41.48 41.48 41.48 0 +0.13(+0.31%)
Jan 12, 2017 41.06 41.57 40.80 41.35 1,047,510 +0.09(+0.23%)
Jan 11, 2017 40.81 41.27 40.81 41.26 1,072,802 +0.28(+0.69%)
Jan 10, 2017 41.09 41.34 40.74 40.98 1,709,573 -0.14(-0.33%)
Jan 09, 2017 41.91 41.92 41.10 41.11 1,762,949 -0.81(-1.94%)
Jan 06, 2017 42.22 42.57 41.75 41.92 1,185,892 -0.38(-0.91%)
Jan 05, 2017 42.59 42.59 41.93 42.31 1,037,401 -0.29(-0.68%)
Jan 04, 2017 42.10 42.79 42.10 42.60 1,783,747 +0.55(+1.30%)
Jan 03, 2017 41.49 42.20 41.49 42.05 1,340,943 +0.60(+1.44%)
Dec 30, 2016 41.45 41.45 41.45 0 -0.44(-1.06%)
Dec 29, 2016 42.04 42.27 41.73 41.90 1,113,260 -0.18(-0.43%)
Dec 28, 2016 43.05 43.13 42.04 42.08 1,106,712 -1.22(-2.82%)
Dec 27, 2016 43.30 43.65 42.83 43.30 1,228,474 +0.15(+0.36%)
Dec 23, 2016 43.15 43.15 43.15 0 +0.03(+0.06%)
Dec 22, 2016 42.90 43.34 42.75 43.12 1,191,197 +0.33(+0.78%)
Dec 21, 2016 42.50 42.91 42.44 42.79 878,635 +0.27(+0.62%)
Dec 20, 2016 42.22 42.54 42.04 42.52 882,531 +0.30(+0.71%)
Dec 19, 2016 41.88 42.32 41.74 42.22 1,126,005 +0.34(+0.82%)
Dec 16, 2016 42.36 42.64 41.57 41.88 3,494,118 -0.44(-1.03%)
Dec 15, 2016 41.93 42.59 41.91 42.32 1,607,877 +0.52(+1.25%)
Dec 14, 2016 42.60 43.29 41.76 41.80 1,699,012 -0.70(-1.65%)
Dec 13, 2016 42.46 43.02 42.21 42.50 1,959,565 +0.05(+0.12%)
Dec 12, 2016 42.08 42.69 42.08 42.45 1,123,913 +0.12(+0.28%)
Dec 09, 2016 43.66 43.84 41.63 42.33 2,567,457 -1.30(-2.99%)
Dec 08, 2016 43.71 44.20 43.58 43.63 1,328,302 -0.08(-0.19%)
Dec 07, 2016 43.55 43.92 43.27 43.71 1,765,235 +0.12(+0.27%)
Dec 06, 2016 44.20 44.55 43.43 43.60 1,552,170 -0.52(-1.17%)
Dec 05, 2016 43.87 44.20 43.66 44.11 984,736 +0.52(+1.20%)
Dec 02, 2016 43.47 43.76 43.42 43.59 1,128,684 -0.03(-0.06%)
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.