Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 42.46 43.21 42.30 42.74 124,339 +0.25(+0.59%)
Feb 27, 2017 42.99 42.99 42.26 42.49 141,285 -1.52(-3.45%)
Feb 24, 2017 44.26 44.26 43.83 44.01 98,581 -0.67(-1.50%)
Feb 23, 2017 45.04 45.04 44.52 44.68 62,917 -1.41(-3.06%)
Feb 22, 2017 46.36 46.46 45.90 46.09 36,235 -0.32(-0.69%)
Feb 21, 2017 45.25 46.42 45.25 46.41 79,286 +1.16(+2.56%)
Feb 17, 2017 45.25 45.25 45.25 0 -0.03(-0.07%)
Feb 16, 2017 45.23 45.39 44.67 45.28 59,117 -0.19(-0.42%)
Feb 15, 2017 45.73 46.01 45.39 45.47 52,375 +0.22(+0.49%)
Feb 14, 2017 45.09 45.44 44.83 45.25 56,044 +0.61(+1.37%)
Feb 13, 2017 44.65 44.68 44.19 44.64 101,270 -0.99(-2.17%)
Feb 10, 2017 45.29 45.67 45.16 45.63 33,375 -0.50(-1.08%)
Feb 09, 2017 46.30 46.33 46.03 46.13 36,177 -0.17(-0.37%)
Feb 08, 2017 45.87 46.38 45.87 46.30 44,608 +0.06(+0.13%)
Feb 07, 2017 47.00 47.11 45.96 46.24 44,045 -0.99(-2.09%)
Feb 06, 2017 47.77 47.77 46.94 47.23 70,956 -0.11(-0.24%)
Feb 03, 2017 45.96 47.54 45.36 47.34 116,466 +1.74(+3.82%)
Feb 02, 2017 47.04 47.15 45.20 45.60 134,716 -0.79(-1.70%)
Feb 01, 2017 45.81 46.44 45.79 46.39 74,657 +0.88(+1.93%)
Jan 31, 2017 45.21 45.65 44.96 45.51 68,909 +0.32(+0.71%)
Jan 30, 2017 44.86 45.42 44.67 45.19 73,864 +0.02(+0.04%)
Jan 27, 2017 45.19 45.54 45.14 45.17 59,543 -0.11(-0.24%)
Jan 26, 2017 45.14 45.88 44.98 45.28 50,172 +0.04(+0.09%)
Jan 25, 2017 45.97 45.99 44.99 45.24 62,678 -0.45(-0.98%)
Jan 24, 2017 46.04 46.37 45.63 45.69 39,612 -0.23(-0.50%)
Jan 23, 2017 45.38 46.08 45.18 45.92 112,021 +0.92(+2.04%)
Jan 20, 2017 45.23 45.23 44.48 45.00 73,222 +0.52(+1.17%)
Jan 19, 2017 47.37 47.57 44.45 44.48 311,486 -2.26(-4.84%)
Jan 18, 2017 46.02 46.75 45.71 46.74 61,554 +0.84(+1.83%)
Jan 17, 2017 45.85 46.27 45.80 45.90 61,512 +0.22(+0.48%)
Jan 13, 2017 45.68 45.68 45.68 0 -0.49(-1.06%)
Jan 12, 2017 45.92 46.40 45.92 46.17 59,520 +0.43(+0.94%)
Jan 11, 2017 46.43 46.43 45.51 45.74 74,559 +0.25(+0.55%)
Jan 10, 2017 45.00 45.61 44.94 45.49 37,437 +0.06(+0.13%)
Jan 09, 2017 46.06 46.08 45.20 45.43 63,739 -0.90(-1.94%)
Jan 06, 2017 45.76 46.34 45.72 46.33 81,095 +0.27(+0.59%)
Jan 05, 2017 46.70 46.84 45.96 46.06 134,354 -0.41(-0.88%)
Jan 04, 2017 45.59 46.63 45.53 46.47 68,151 +0.81(+1.77%)
Jan 03, 2017 44.94 45.71 44.63 45.66 80,785 +2.27(+5.23%)
Dec 30, 2016 43.39 43.39 43.39 0 +0.20(+0.46%)
Dec 29, 2016 43.23 43.63 42.98 43.19 103,572 +1.08(+2.56%)
Dec 28, 2016 41.39 42.18 41.16 42.11 78,927 +1.40(+3.44%)
Dec 27, 2016 40.10 41.66 39.91 40.71 107,957 +0.88(+2.21%)
Dec 23, 2016 39.83 39.83 39.83 0 +0.02(+0.04%)
Dec 22, 2016 39.94 40.24 39.76 39.81 63,439 +0.00(+0.01%)
Dec 21, 2016 40.48 40.54 39.81 39.81 23,737 -0.28(-0.70%)
Dec 20, 2016 40.04 40.22 39.78 40.09 82,975 -0.12(-0.30%)
Dec 19, 2016 40.35 40.35 39.93 40.21 15,785 +0.11(+0.27%)
Dec 16, 2016 39.85 40.16 39.45 40.10 27,753 -0.74(-1.81%)
Dec 15, 2016 39.67 41.15 39.67 40.84 111,913 +1.32(+3.34%)
Dec 14, 2016 39.80 40.05 39.48 39.52 45,325 -1.58(-3.84%)
Dec 13, 2016 41.95 41.97 40.83 41.10 62,230 -1.32(-3.11%)
Dec 12, 2016 43.75 43.82 42.36 42.42 21,469 -0.13(-0.31%)
Dec 09, 2016 42.79 43.10 42.44 42.55 26,555 -0.51(-1.19%)
Dec 08, 2016 43.20 43.23 42.77 43.07 12,734 -0.54(-1.25%)
Dec 07, 2016 42.81 43.67 42.43 43.61 38,809 +0.49(+1.14%)
Dec 06, 2016 42.94 43.98 42.81 43.12 105,008 +1.49(+3.58%)
Dec 05, 2016 41.76 42.11 41.60 41.63 45,788 -0.92(-2.16%)
Dec 02, 2016 41.90 42.55 41.61 42.55 74,262 -0.18(-0.42%)
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.