Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 44.72 44.72 44.20 44.30 1,536,436 -0.66(-1.47%)
Feb 27, 2017 44.97 45.01 44.50 44.96 2,012,729 -0.10(-0.22%)
Feb 24, 2017 44.55 45.09 44.15 45.06 1,270,754 +0.20(+0.45%)
Feb 23, 2017 45.31 45.38 44.71 44.86 1,308,779 -0.49(-1.08%)
Feb 22, 2017 45.18 45.46 45.08 45.35 1,360,060 -0.02(-0.04%)
Feb 21, 2017 45.05 45.44 45.04 45.37 1,317,455 +0.26(+0.58%)
Feb 17, 2017 45.11 45.11 45.11 0 +0.08(+0.18%)
Feb 16, 2017 44.87 45.40 44.82 45.03 1,109,377 +0.03(+0.07%)
Feb 15, 2017 45.03 44.40 45.00 2,288,851 +0.37(+0.83%)
Feb 14, 2017 44.87 45.13 44.57 44.63 1,327,163 -0.40(-0.89%)
Feb 13, 2017 45.22 45.43 44.92 45.03 1,504,414 -0.04(-0.09%)
Feb 10, 2017 45.01 45.26 44.35 45.07 1,915,370 +0.19(+0.42%)
Feb 09, 2017 45.06 45.46 44.78 44.88 1,905,666 -0.26(-0.58%)
Feb 08, 2017 45.55 45.58 45.10 45.14 2,667,927 -0.33(-0.73%)
Feb 07, 2017 44.89 45.54 44.80 45.47 2,573,484 +0.63(+1.40%)
Feb 06, 2017 44.60 44.89 44.39 44.84 2,598,838 +0.17(+0.38%)
Feb 03, 2017 44.72 44.74 44.45 44.67 1,556,425 +0.13(+0.29%)
Feb 02, 2017 44.44 44.65 44.03 44.54 1,742,609 -0.22(-0.49%)
Feb 01, 2017 44.72 44.98 44.29 44.76 2,239,941 +0.28(+0.63%)
Jan 31, 2017 44.86 44.86 44.23 44.48 2,424,834 -0.53(-1.18%)
Jan 30, 2017 44.56 45.03 43.08 45.01 3,314,327 +0.30(+0.67%)
Jan 27, 2017 44.66 45.27 44.25 44.71 7,456,120 +2.74(+6.53%)
Jan 26, 2017 42.26 42.30 41.66 41.97 2,588,731 -0.26(-0.62%)
Jan 25, 2017 42.30 42.65 41.89 42.23 3,419,945 +0.20(+0.48%)
Jan 24, 2017 41.03 42.09 41.03 42.03 2,410,781 +0.64(+1.55%)
Jan 23, 2017 41.22 41.52 41.07 41.39 2,032,158 +0.00(+0.00%)
Jan 20, 2017 40.88 41.66 40.88 41.39 3,433,827 +0.81(+2.00%)
Jan 19, 2017 41.18 41.45 40.44 40.58 3,116,840 -0.64(-1.55%)
Jan 18, 2017 40.76 41.38 40.71 41.22 2,229,590 +0.49(+1.20%)
Jan 17, 2017 41.28 41.34 40.63 40.73 1,579,166 -0.74(-1.78%)
Jan 13, 2017 41.47 41.47 41.47 0 +1.00(+2.47%)
Jan 12, 2017 40.65 40.65 39.75 40.47 2,135,639 -0.23(-0.57%)
Jan 11, 2017 40.84 40.86 40.52 40.70 1,297,274 -0.19(-0.46%)
Jan 10, 2017 40.68 41.03 40.46 40.89 2,443,496 +0.24(+0.59%)
Jan 09, 2017 39.74 40.71 39.58 40.65 3,124,283 +0.91(+2.29%)
Jan 06, 2017 38.45 39.84 38.18 39.74 2,377,656 +1.30(+3.38%)
Jan 05, 2017 39.09 39.14 38.35 38.44 2,142,102 -0.59(-1.51%)
Jan 04, 2017 38.64 39.04 38.49 39.03 1,892,258 +0.41(+1.06%)
Jan 03, 2017 38.70 39.08 38.33 38.62 1,614,289 +0.05(+0.13%)
Dec 30, 2016 38.57 38.57 38.57 0 -0.45(-1.15%)
Dec 29, 2016 38.84 39.20 38.84 39.02 983,390 +0.06(+0.15%)
Dec 28, 2016 39.51 39.59 38.95 38.96 1,038,859 -0.44(-1.12%)
Dec 27, 2016 39.32 39.74 39.28 39.40 708,217 +0.14(+0.36%)
Dec 23, 2016 39.26 39.26 39.26 0 +0.10(+0.26%)
Dec 22, 2016 39.36 39.40 38.90 39.16 1,003,503 -0.02(-0.05%)
Dec 21, 2016 39.17 39.49 39.12 39.18 1,368,408 -0.07(-0.18%)
Dec 20, 2016 39.07 39.36 38.99 39.25 1,265,700 +0.19(+0.49%)
Dec 19, 2016 38.84 39.16 38.78 39.06 1,411,250 +0.23(+0.59%)
Dec 16, 2016 39.25 39.32 38.68 38.83 2,198,218 -0.40(-1.02%)
Dec 15, 2016 38.99 39.39 38.71 39.23 1,672,674 +0.59(+1.53%)
Dec 14, 2016 39.01 39.24 38.55 38.64 1,971,689 -0.30(-0.77%)
Dec 13, 2016 38.77 39.21 38.64 38.94 1,655,305 +0.21(+0.54%)
Dec 12, 2016 38.97 39.12 38.37 38.73 1,133,847 -0.42(-1.07%)
Dec 09, 2016 39.54 39.83 39.08 39.15 1,479,714 -0.29(-0.74%)
Dec 08, 2016 39.42 39.78 39.36 39.44 1,360,295 +0.07(+0.18%)
Dec 07, 2016 38.57 39.53 38.45 39.37 1,966,609 +0.80(+2.07%)
Dec 06, 2016 38.41 38.75 38.36 38.57 1,601,870 +0.33(+0.86%)
Dec 05, 2016 38.07 38.37 37.88 38.24 1,638,387 +0.37(+0.98%)
Dec 02, 2016 37.76 38.16 37.32 37.87 2,884,779 +0.10(+0.26%)
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.