Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 40.86 41.03 40.86 40.90 26,507 -0.65(-1.57%)
Feb 27, 2017 41.48 41.55 41.20 41.55 32,329 -0.50(-1.20%)
Feb 24, 2017 42.08 42.09 41.88 42.06 26,748 +0.42(+1.02%)
Feb 23, 2017 41.77 41.78 41.52 41.63 46,415 +0.25(+0.61%)
Feb 22, 2017 41.63 41.63 41.27 41.38 25,547 -0.09(-0.21%)
Feb 21, 2017 41.31 41.58 41.22 41.47 45,775 -0.02(-0.04%)
Feb 17, 2017 41.48 41.48 41.48 0 -0.15(-0.35%)
Feb 16, 2017 41.78 41.80 41.55 41.63 26,990 -0.80(-1.88%)
Feb 15, 2017 42.13 42.45 42.13 42.43 15,260 +0.03(+0.06%)
Feb 14, 2017 42.36 42.49 42.10 42.40 34,404 -0.18(-0.43%)
Feb 13, 2017 42.50 42.77 42.50 42.59 61,302 +0.10(+0.25%)
Feb 10, 2017 42.34 42.63 42.34 42.48 53,380 +0.16(+0.37%)
Feb 09, 2017 42.32 42.46 42.24 42.33 52,785 +0.32(+0.76%)
Feb 08, 2017 41.87 42.13 41.68 42.00 50,847 +0.40(+0.96%)
Feb 07, 2017 41.79 41.88 41.51 41.61 43,018 +0.24(+0.59%)
Feb 06, 2017 41.08 41.86 41.05 41.36 69,798 +0.04(+0.11%)
Feb 03, 2017 41.43 41.50 41.28 41.32 42,783 -0.10(-0.25%)
Feb 02, 2017 41.41 41.54 41.26 41.42 63,341 -0.03(-0.06%)
Feb 01, 2017 41.58 41.68 41.25 41.45 67,695 -0.23(-0.54%)
Jan 31, 2017 41.86 41.95 41.64 41.67 74,558 -0.07(-0.17%)
Jan 30, 2017 41.30 41.74 41.26 41.74 53,610 +0.12(+0.29%)
Jan 27, 2017 41.41 41.67 41.41 41.62 45,150 -0.09(-0.21%)
Jan 26, 2017 41.42 41.91 41.42 41.71 101,208 +0.38(+0.92%)
Jan 25, 2017 41.18 41.35 41.09 41.33 19,223 +0.19(+0.46%)
Jan 24, 2017 41.11 41.31 41.08 41.14 15,305 +0.10(+0.25%)
Jan 23, 2017 41.01 41.16 40.85 41.03 17,677 +0.00(+0.00%)
Jan 20, 2017 41.09 41.26 40.97 41.03 18,735 -0.36(-0.88%)
Jan 19, 2017 41.54 41.56 41.20 41.40 14,149 -0.22(-0.52%)
Jan 18, 2017 41.81 41.85 41.55 41.61 41,184 +0.03(+0.08%)
Jan 17, 2017 41.54 41.58 41.25 41.58 37,428 -0.24(-0.58%)
Jan 13, 2017 41.82 41.82 41.82 0 +0.03(+0.08%)
Jan 12, 2017 41.80 41.87 41.54 41.79 33,759 -0.09(-0.21%)
Jan 11, 2017 41.80 41.94 41.49 41.87 27,009 +0.27(+0.65%)
Jan 10, 2017 41.52 41.93 41.52 41.61 33,141 +0.07(+0.17%)
Jan 09, 2017 41.52 41.64 41.39 41.54 22,411 -0.14(-0.33%)
Jan 06, 2017 41.80 41.80 41.59 41.67 26,516 -0.41(-0.97%)
Jan 05, 2017 41.84 42.13 41.65 42.08 25,592 +1.01(+2.45%)
Jan 04, 2017 40.88 41.29 40.70 41.08 47,912 +0.37(+0.92%)
Jan 03, 2017 40.60 40.75 40.43 40.70 50,994 +0.69(+1.73%)
Dec 30, 2016 40.01 40.01 40.01 0 -0.19(-0.47%)
Dec 29, 2016 40.15 40.37 40.09 40.20 56,795 +0.32(+0.80%)
Dec 28, 2016 40.02 40.10 39.85 39.88 26,520 -0.28(-0.69%)
Dec 27, 2016 40.22 40.30 40.07 40.16 57,387 +0.05(+0.13%)
Dec 23, 2016 40.10 40.10 40.10 0 -0.05(-0.13%)
Dec 22, 2016 39.91 40.21 39.53 40.16 128,699 -0.48(-1.17%)
Dec 21, 2016 40.27 40.68 40.27 40.63 102,678 +0.09(+0.21%)
Dec 20, 2016 40.51 40.56 40.38 40.55 30,242 -0.05(-0.13%)
Dec 19, 2016 40.64 40.86 40.60 40.60 41,364 +0.29(+0.73%)
Dec 16, 2016 40.63 40.65 40.22 40.30 59,364 -0.80(-1.94%)
Dec 15, 2016 41.11 41.17 40.81 41.10 30,807 -0.16(-0.40%)
Dec 14, 2016 41.72 42.08 41.18 41.27 37,333 -0.71(-1.69%)
Dec 13, 2016 41.84 42.08 41.81 41.98 27,468 +0.37(+0.90%)
Dec 12, 2016 41.75 41.79 41.41 41.61 55,377 -0.66(-1.56%)
Dec 09, 2016 42.12 42.38 42.07 42.26 39,920 -0.02(-0.04%)
Dec 08, 2016 42.25 42.44 42.00 42.28 34,921 +0.29(+0.68%)
Dec 07, 2016 41.61 42.01 41.37 42.00 37,484 +0.55(+1.34%)
Dec 06, 2016 41.40 41.48 41.15 41.44 24,310 -0.32(-0.77%)
Dec 05, 2016 41.77 41.89 41.66 41.76 140,982 -0.16(-0.37%)
Dec 02, 2016 41.72 41.93 41.72 41.92 136,280 -0.11(-0.27%)
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.