Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 45.50 45.95 44.95 45.13 9,161,073 -0.56(-1.23%)
Feb 27, 2017 45.33 46.07 45.02 45.69 5,205,691 +0.14(+0.31%)
Feb 24, 2017 44.94 45.62 44.84 45.55 5,992,237 +0.47(+1.04%)
Feb 23, 2017 45.30 45.39 44.60 45.08 5,615,041 -0.15(-0.33%)
Feb 22, 2017 45.05 45.42 44.68 45.23 6,311,544 -0.11(-0.24%)
Feb 21, 2017 45.41 45.75 45.31 45.34 6,674,982 +0.01(+0.02%)
Feb 17, 2017 45.33 45.33 45.33 0 -0.06(-0.13%)
Feb 16, 2017 45.37 45.65 45.06 45.39 8,534,840 -0.09(-0.20%)
Feb 15, 2017 44.72 45.63 44.47 45.48 11,279,526 +0.50(+1.11%)
Feb 14, 2017 45.25 45.84 44.75 44.98 15,305,348 -0.72(-1.58%)
Feb 13, 2017 46.04 46.70 45.39 45.70 26,381,572 -1.53(-3.24%)
Feb 10, 2017 45.00 47.64 44.93 47.23 51,703,512 +7.50(+18.88%)
Feb 09, 2017 39.41 39.78 38.93 39.73 15,706,687 +0.54(+1.38%)
Feb 08, 2017 40.10 40.12 39.15 39.19 12,137,787 -0.86(-2.15%)
Feb 07, 2017 40.22 40.63 39.85 40.05 9,390,560 -0.14(-0.35%)
Feb 06, 2017 40.04 40.22 39.65 40.19 8,967,446 +0.18(+0.45%)
Feb 03, 2017 40.71 40.73 39.90 40.01 9,142,796 -0.46(-1.14%)
Feb 02, 2017 40.46 40.60 40.06 40.47 6,112,513 +0.00(+0.00%)
Feb 01, 2017 40.32 40.56 39.15 40.47 10,384,634 +0.26(+0.65%)
Jan 31, 2017 39.60 40.28 39.52 40.21 10,039,685 +0.60(+1.51%)
Jan 30, 2017 39.57 39.76 39.46 39.61 5,838,128 +0.00(+0.00%)
Jan 27, 2017 39.68 39.73 39.41 39.61 5,050,523 +0.14(+0.35%)
Jan 26, 2017 39.68 39.69 39.32 39.47 3,206,357 -0.09(-0.23%)
Jan 25, 2017 39.38 39.59 39.12 39.56 5,079,852 +0.46(+1.18%)
Jan 24, 2017 38.56 39.15 38.38 39.10 8,364,656 +0.57(+1.48%)
Jan 23, 2017 38.96 39.11 38.49 38.53 5,130,851 -0.44(-1.13%)
Jan 20, 2017 39.01 39.25 38.65 38.97 6,106,829 +0.11(+0.28%)
Jan 19, 2017 39.05 39.15 38.81 38.86 4,611,862 -0.22(-0.56%)
Jan 18, 2017 39.00 39.13 38.71 39.08 4,404,717 +0.13(+0.33%)
Jan 17, 2017 38.95 39.24 38.67 38.95 5,458,424 +0.00(+0.00%)
Jan 13, 2017 38.95 38.95 38.95 0 -0.18(-0.46%)
Jan 12, 2017 38.99 39.40 38.56 39.13 7,859,976 -0.07(-0.18%)
Jan 11, 2017 38.47 39.28 38.30 39.20 9,481,755 +0.82(+2.14%)
Jan 10, 2017 37.67 38.48 37.49 38.38 7,640,974 +0.68(+1.80%)
Jan 09, 2017 38.09 38.16 37.37 37.70 5,432,444 -0.21(-0.55%)
Jan 06, 2017 37.95 38.19 37.82 37.91 8,365,085 -0.03(-0.08%)
Jan 05, 2017 37.50 38.27 37.41 37.94 9,814,411 +0.58(+1.55%)
Jan 04, 2017 36.77 37.53 36.64 37.36 7,642,786 +0.72(+1.97%)
Jan 03, 2017 36.44 36.79 36.19 36.64 8,360,456 +0.53(+1.47%)
Dec 30, 2016 36.11 36.11 36.11 0 -0.37(-1.01%)
Dec 29, 2016 36.50 36.78 36.29 36.48 3,855,667 +0.05(+0.14%)
Dec 28, 2016 36.66 36.93 36.22 36.43 4,925,979 -0.10(-0.27%)
Dec 27, 2016 36.55 36.80 36.47 36.53 2,552,588 +0.03(+0.08%)
Dec 23, 2016 36.50 36.50 36.50 0 +0.06(+0.16%)
Dec 22, 2016 36.90 36.94 36.26 36.44 5,128,900 -0.46(-1.25%)
Dec 21, 2016 36.92 37.16 36.57 36.90 6,008,624 +0.07(+0.19%)
Dec 20, 2016 36.67 37.20 36.64 36.83 5,730,272 +0.20(+0.55%)
Dec 19, 2016 36.33 36.78 35.88 36.63 4,941,051 +0.16(+0.44%)
Dec 16, 2016 37.05 37.23 36.32 36.47 7,632,369 -0.52(-1.41%)
Dec 15, 2016 36.90 37.45 36.61 36.99 6,676,578 +0.25(+0.68%)
Dec 14, 2016 37.23 37.28 36.12 36.74 13,216,431 -0.58(-1.55%)
Dec 13, 2016 37.39 38.16 37.19 37.32 9,507,205 +0.15(+0.40%)
Dec 12, 2016 36.77 37.31 36.56 37.17 5,379,929 +0.38(+1.03%)
Dec 09, 2016 37.20 37.39 36.35 36.79 9,203,144 -0.60(-1.60%)
Dec 08, 2016 37.45 37.62 37.18 37.39 7,015,539 -0.06(-0.16%)
Dec 07, 2016 36.74 37.55 36.69 37.45 7,164,439 +0.75(+2.04%)
Dec 06, 2016 36.60 37.04 36.39 36.70 7,291,103 +0.22(+0.60%)
Dec 05, 2016 36.01 36.58 35.89 36.48 8,661,047 +0.77(+2.16%)
Dec 02, 2016 35.66 36.02 35.18 35.71 7,256,514 +0.13(+0.37%)
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.