Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 47.25 47.48 47.17 47.33 2,345,492 -0.01(-0.02%)
Feb 27, 2017 47.32 47.47 47.14 47.34 2,827,353 +0.43(+0.92%)
Feb 24, 2017 47.15 47.16 46.79 46.91 3,630,878 +0.33(+0.71%)
Feb 23, 2017 46.94 47.14 46.58 46.58 3,776,538 -0.17(-0.36%)
Feb 22, 2017 46.24 47.51 46.01 46.75 12,116,381 +1.66(+3.68%)
Feb 21, 2017 45.17 44.55 45.09 11,041,772 -3.70(-7.58%)
Feb 17, 2017 48.79 48.79 48.79 0 +6.47(+15.29%)
Feb 16, 2017 41.95 42.36 41.90 42.32 2,535,767 +0.38(+0.91%)
Feb 15, 2017 41.18 42.11 41.17 41.94 3,143,160 +0.66(+1.60%)
Feb 14, 2017 41.33 41.39 41.05 41.28 1,176,949 -0.05(-0.12%)
Feb 13, 2017 41.41 41.43 41.28 41.33 1,028,541 +0.09(+0.22%)
Feb 10, 2017 40.98 41.35 40.97 41.24 1,610,151 -0.32(-0.77%)
Feb 09, 2017 41.36 41.63 41.33 41.56 1,631,989 +0.20(+0.48%)
Feb 08, 2017 41.18 41.47 41.06 41.36 1,483,852 +0.26(+0.63%)
Feb 07, 2017 40.98 41.15 40.90 41.10 1,505,337 +0.36(+0.88%)
Feb 06, 2017 40.66 40.78 40.62 40.74 1,289,679 -0.32(-0.78%)
Feb 03, 2017 41.00 41.10 40.79 41.06 2,414,772 +0.49(+1.21%)
Feb 02, 2017 40.66 40.86 40.56 40.57 2,237,058 +0.01(+0.02%)
Feb 01, 2017 40.43 40.66 40.26 40.56 2,760,745 -0.09(-0.22%)
Jan 31, 2017 40.37 40.67 40.35 40.65 2,917,442 +0.20(+0.49%)
Jan 30, 2017 40.10 40.49 40.08 40.45 2,850,132 -0.31(-0.76%)
Jan 27, 2017 40.65 40.78 40.53 40.76 3,434,007 +0.49(+1.22%)
Jan 26, 2017 40.29 40.37 40.06 40.27 3,936,384 -2.05(-4.84%)
Jan 25, 2017 42.12 42.33 42.08 42.32 1,522,223 +0.21(+0.50%)
Jan 24, 2017 41.87 42.15 41.87 42.11 1,948,143 +0.09(+0.21%)
Jan 23, 2017 41.85 42.08 41.74 42.02 1,469,539 +0.31(+0.74%)
Jan 20, 2017 41.52 41.73 41.51 41.71 1,464,008 +0.46(+1.12%)
Jan 19, 2017 41.30 41.05 41.25 2,268,813 -0.12(-0.29%)
Jan 18, 2017 41.39 41.50 41.31 41.37 2,161,184 -0.04(-0.10%)
Jan 17, 2017 41.21 41.49 41.21 41.41 2,531,929 -0.02(-0.05%)
Jan 13, 2017 41.43 41.43 41.43 0 -0.04(-0.10%)
Jan 12, 2017 41.33 41.47 41.27 41.47 1,269,108 +0.38(+0.92%)
Jan 11, 2017 40.95 41.13 40.78 41.09 1,336,515 +0.20(+0.49%)
Jan 10, 2017 41.15 41.15 40.86 40.89 1,375,945 -0.43(-1.04%)
Jan 09, 2017 41.06 41.39 41.06 41.32 2,145,275 +0.25(+0.61%)
Jan 06, 2017 40.93 41.10 40.88 41.07 1,732,548 -0.22(-0.53%)
Jan 05, 2017 41.09 41.38 41.01 41.29 1,307,575 +0.37(+0.90%)
Jan 04, 2017 40.84 40.98 40.75 40.92 1,206,449 +0.31(+0.76%)
Jan 03, 2017 40.43 40.65 40.35 40.61 2,585,893 -0.45(-1.10%)
Dec 30, 2016 41.06 41.06 41.06 0 +0.23(+0.56%)
Dec 29, 2016 40.75 40.91 40.73 40.83 995,713 +0.37(+0.91%)
Dec 28, 2016 40.46 40.65 40.44 40.46 1,053,037 -0.31(-0.76%)
Dec 27, 2016 40.78 40.84 40.73 40.77 694,269 +0.02(+0.05%)
Dec 23, 2016 40.75 40.75 40.75 0 -0.06(-0.15%)
Dec 22, 2016 40.88 40.88 40.63 40.81 1,358,691 +0.29(+0.72%)
Dec 21, 2016 40.65 40.85 40.52 40.52 1,438,518 -0.21(-0.52%)
Dec 20, 2016 40.54 40.76 40.43 40.73 2,069,805 +0.37(+0.92%)
Dec 19, 2016 40.40 40.65 40.21 40.36 1,610,145 +0.33(+0.82%)
Dec 16, 2016 40.11 40.23 39.89 40.03 1,961,726 +0.28(+0.70%)
Dec 15, 2016 39.65 39.83 39.59 39.75 2,538,328 -0.36(-0.90%)
Dec 14, 2016 40.73 40.84 40.09 40.11 3,752,804 -0.74(-1.81%)
Dec 13, 2016 40.76 41.10 40.70 40.85 2,695,389 +0.64(+1.59%)
Dec 12, 2016 39.88 40.24 39.87 40.21 2,149,467 +0.19(+0.47%)
Dec 09, 2016 39.74 40.04 39.63 40.02 2,494,824 +0.74(+1.88%)
Dec 08, 2016 39.44 39.55 39.23 39.28 2,780,402 -0.84(-2.09%)
Dec 07, 2016 39.98 40.17 39.83 40.12 4,385,736 +0.36(+0.91%)
Dec 06, 2016 40.04 40.49 39.68 39.76 4,492,896 -0.34(-0.85%)
Dec 05, 2016 40.21 40.27 39.88 40.10 3,831,090 +0.63(+1.60%)
Dec 02, 2016 39.15 39.59 39.05 39.47 4,745,716 +0.35(+0.89%)
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.