Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 47.68 47.68 47.15 47.36 1,029,385 -0.39(-0.81%)
Feb 27, 2017 47.44 47.94 47.30 47.74 640,465 +0.51(+1.07%)
Feb 24, 2017 47.15 47.40 46.57 47.24 1,087,683 -0.08(-0.16%)
Feb 23, 2017 47.58 47.65 47.16 47.32 961,597 +0.01(+0.03%)
Feb 22, 2017 47.66 47.77 46.89 47.30 836,676 -0.36(-0.75%)
Feb 21, 2017 46.70 47.74 46.70 47.66 851,622 +0.98(+2.11%)
Feb 17, 2017 46.68 46.68 46.68 0 -0.30(-0.64%)
Feb 16, 2017 46.82 47.28 46.79 46.98 1,361,673 +0.25(+0.54%)
Feb 15, 2017 46.43 46.81 45.75 46.73 2,130,203 +0.01(+0.03%)
Feb 14, 2017 47.02 47.02 46.41 46.71 1,143,135 -0.37(-0.78%)
Feb 13, 2017 47.75 47.96 46.64 47.08 1,294,686 -0.47(-0.98%)
Feb 10, 2017 47.50 47.80 47.40 47.55 984,517 -0.03(-0.07%)
Feb 09, 2017 46.72 47.64 46.72 47.58 1,149,931 +0.86(+1.83%)
Feb 08, 2017 46.86 47.41 46.67 46.73 1,545,545 -0.13(-0.28%)
Feb 07, 2017 46.52 46.99 46.32 46.86 4,321,023 -1.14(-2.38%)
Feb 06, 2017 48.21 48.39 47.74 48.00 1,238,976 -0.22(-0.46%)
Feb 03, 2017 48.25 48.43 47.89 48.22 783,802 +0.40(+0.84%)
Feb 02, 2017 47.50 47.85 47.32 47.82 1,526,114 +0.31(+0.66%)
Feb 01, 2017 47.82 48.31 47.42 47.50 1,096,628 -0.26(-0.55%)
Jan 31, 2017 47.14 48.15 47.14 47.77 3,900,344 +0.70(+1.49%)
Jan 30, 2017 46.99 47.37 46.66 47.07 1,325,455 -0.22(-0.47%)
Jan 27, 2017 48.59 48.70 47.14 47.29 1,383,837 -1.27(-2.62%)
Jan 26, 2017 48.35 48.83 48.35 48.56 1,483,609 +0.19(+0.40%)
Jan 25, 2017 48.87 48.87 48.18 48.37 1,553,289 -0.35(-0.73%)
Jan 24, 2017 48.71 49.17 48.61 48.72 976,677 -0.01(-0.03%)
Jan 23, 2017 48.46 48.94 48.28 48.74 1,272,869 +0.14(+0.29%)
Jan 20, 2017 48.10 48.67 47.65 48.60 1,640,010 +0.47(+0.98%)
Jan 19, 2017 48.84 48.84 47.83 48.12 1,427,241 -0.81(-1.66%)
Jan 18, 2017 48.67 49.34 48.48 48.94 1,105,638 +0.11(+0.23%)
Jan 17, 2017 48.47 48.92 48.47 48.83 1,013,112 +0.49(+1.02%)
Jan 13, 2017 48.33 48.33 48.33 0 -0.13(-0.26%)
Jan 12, 2017 48.01 48.72 47.79 48.46 1,069,611 +0.38(+0.78%)
Jan 11, 2017 48.65 49.01 47.94 48.08 1,651,916 -0.66(-1.36%)
Jan 10, 2017 49.62 49.62 48.71 48.74 1,593,285 -0.92(-1.86%)
Jan 09, 2017 50.61 50.61 49.60 49.67 1,529,462 -0.88(-1.75%)
Jan 06, 2017 50.13 51.00 49.83 50.55 1,681,452 +0.19(+0.37%)
Jan 05, 2017 48.99 50.47 48.48 50.36 1,557,751 +0.40(+0.79%)
Jan 04, 2017 49.50 50.02 49.42 49.97 1,023,030 +0.61(+1.23%)
Jan 03, 2017 49.34 49.51 48.83 49.36 1,181,911 +0.10(+0.20%)
Dec 30, 2016 49.26 49.26 49.26 0 +1.11(+2.30%)
Dec 29, 2016 48.03 48.48 47.78 48.16 878,545 +0.17(+0.35%)
Dec 28, 2016 47.94 48.15 47.51 47.99 1,447,553 +0.00(+0.00%)
Dec 27, 2016 47.41 48.19 47.28 47.99 939,372 +0.58(+1.23%)
Dec 23, 2016 47.41 47.41 47.41 0 -0.13(-0.26%)
Dec 22, 2016 47.55 47.61 46.98 47.53 1,186,585 -0.16(-0.34%)
Dec 21, 2016 48.73 49.16 47.69 47.69 1,021,086 -0.95(-1.94%)
Dec 20, 2016 48.63 48.94 48.33 48.64 1,006,935 +0.04(+0.09%)
Dec 19, 2016 48.74 49.19 48.41 48.60 934,840 +0.08(+0.16%)
Dec 16, 2016 47.70 48.78 47.70 48.52 3,566,173 +0.94(+1.97%)
Dec 15, 2016 47.98 48.49 47.48 47.58 1,335,809 -0.57(-1.18%)
Dec 14, 2016 49.44 49.62 48.01 48.15 1,409,663 -1.31(-2.66%)
Dec 13, 2016 49.88 49.99 48.86 49.47 881,958 -0.15(-0.29%)
Dec 12, 2016 49.26 49.67 49.18 49.61 716,485 +0.14(+0.28%)
Dec 09, 2016 49.16 49.76 49.06 49.47 1,315,369 +0.20(+0.41%)
Dec 08, 2016 48.82 49.28 48.54 49.27 1,224,986 +0.09(+0.18%)
Dec 07, 2016 48.22 49.26 48.10 49.18 1,165,921 +1.16(+2.42%)
Dec 06, 2016 47.91 48.41 47.36 48.02 1,316,648 +0.17(+0.36%)
Dec 05, 2016 47.39 47.87 47.07 47.85 1,338,712 +0.47(+0.98%)
Dec 02, 2016 46.97 47.77 46.97 47.38 972,246 +0.50(+1.07%)
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.