Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 45.82 46.69 45.35 46.10 163,658 +0.24(+0.53%)
Feb 27, 2017 45.88 46.52 45.38 45.86 184,618 -0.05(-0.11%)
Feb 24, 2017 45.55 46.25 44.46 45.91 149,429 +0.22(+0.48%)
Feb 23, 2017 48.10 48.42 45.01 45.69 308,976 -2.33(-4.85%)
Feb 22, 2017 43.20 50.65 42.00 48.02 577,701 +4.79(+11.07%)
Feb 21, 2017 43.12 43.32 42.82 43.24 136,245 +0.03(+0.06%)
Feb 17, 2017 43.21 43.21 43.21 0 -0.01(-0.02%)
Feb 16, 2017 43.41 43.88 42.86 43.22 81,980 -0.18(-0.42%)
Feb 15, 2017 42.86 43.41 42.60 43.41 88,481 +0.50(+1.18%)
Feb 14, 2017 42.98 43.08 42.05 42.90 115,382 -0.26(-0.60%)
Feb 13, 2017 42.94 43.34 42.69 43.16 74,359 +0.29(+0.67%)
Feb 10, 2017 42.63 43.05 41.87 42.87 67,390 +0.35(+0.82%)
Feb 09, 2017 41.47 42.92 41.33 42.53 111,063 +1.25(+3.04%)
Feb 08, 2017 41.63 41.84 40.89 41.27 155,702 -0.05(-0.13%)
Feb 07, 2017 41.87 42.14 41.24 41.33 105,357 -0.47(-1.12%)
Feb 06, 2017 41.65 42.05 41.47 41.80 96,241 +0.09(+0.21%)
Feb 03, 2017 41.73 42.03 41.52 41.71 103,139 +0.12(+0.29%)
Feb 02, 2017 42.45 42.45 41.53 41.59 143,994 -0.97(-2.27%)
Feb 01, 2017 42.66 42.75 41.51 42.55 159,575 +0.23(+0.56%)
Jan 31, 2017 42.34 42.88 41.84 42.32 211,861 -0.06(-0.14%)
Jan 30, 2017 43.28 43.28 42.28 42.38 123,972 -1.03(-2.37%)
Jan 27, 2017 44.08 44.08 43.14 43.41 108,162 -0.45(-1.03%)
Jan 26, 2017 45.02 45.02 43.69 43.86 66,864 -1.10(-2.46%)
Jan 25, 2017 44.66 44.98 44.29 44.96 77,208 +0.48(+1.08%)
Jan 24, 2017 43.62 44.68 43.49 44.48 81,731 +0.99(+2.28%)
Jan 23, 2017 43.21 43.69 43.13 43.49 65,850 +0.20(+0.47%)
Jan 20, 2017 43.32 43.72 43.10 43.29 100,450 +0.27(+0.62%)
Jan 19, 2017 44.04 44.04 42.96 43.02 72,394 -1.05(-2.39%)
Jan 18, 2017 44.45 44.62 43.00 44.08 112,754 -0.08(-0.18%)
Jan 17, 2017 44.62 44.92 44.11 44.15 67,914 -0.32(-0.72%)
Jan 13, 2017 44.48 44.48 44.48 0 -0.42(-0.93%)
Jan 12, 2017 44.68 45.21 43.76 44.89 175,794 -0.05(-0.12%)
Jan 11, 2017 44.50 45.07 43.92 44.95 111,878 +0.43(+0.96%)
Jan 10, 2017 44.60 44.95 44.14 44.52 128,121 +0.12(+0.27%)
Jan 09, 2017 45.07 45.09 44.38 44.40 162,332 -0.88(-1.94%)
Jan 06, 2017 44.81 45.48 44.54 45.28 128,555 +0.31(+0.70%)
Jan 05, 2017 45.54 45.61 44.59 44.96 125,114 -0.57(-1.26%)
Jan 04, 2017 45.68 46.37 45.34 45.54 180,369 -0.08(-0.17%)
Jan 03, 2017 45.80 46.31 45.12 45.62 150,338 +0.15(+0.33%)
Dec 30, 2016 45.47 45.47 45.47 0 -0.60(-1.30%)
Dec 29, 2016 46.08 46.62 45.90 46.07 80,059 +0.02(+0.04%)
Dec 28, 2016 46.65 46.98 45.95 46.05 135,182 -0.44(-0.94%)
Dec 27, 2016 46.95 46.95 45.86 46.48 62,224 -0.31(-0.67%)
Dec 23, 2016 46.80 46.80 46.80 0 +0.88(+1.91%)
Dec 22, 2016 46.10 46.15 45.49 45.92 205,465 -0.05(-0.11%)
Dec 21, 2016 46.73 46.73 45.78 45.97 126,949 -0.44(-0.94%)
Dec 20, 2016 45.53 46.55 44.98 46.41 310,420 +0.75(+1.64%)
Dec 19, 2016 46.55 46.55 45.15 45.66 268,460 -0.95(-2.03%)
Dec 16, 2016 48.90 49.11 45.65 46.61 887,057 -2.64(-5.37%)
Dec 15, 2016 48.49 49.56 47.49 49.25 210,232 +0.65(+1.34%)
Dec 14, 2016 49.78 49.96 48.56 48.60 161,447 -1.13(-2.27%)
Dec 13, 2016 49.41 49.83 48.76 49.73 181,178 +0.29(+0.58%)
Dec 12, 2016 49.49 49.76 48.75 49.44 89,115 -0.01(-0.02%)
Dec 09, 2016 49.06 49.56 48.65 49.45 125,080 +0.31(+0.64%)
Dec 08, 2016 48.23 49.23 47.82 49.14 121,037 +0.97(+2.00%)
Dec 07, 2016 48.22 48.30 47.69 48.17 130,294 +0.17(+0.34%)
Dec 06, 2016 47.60 48.30 47.21 48.01 133,318 +0.27(+0.56%)
Dec 05, 2016 46.64 47.90 46.35 47.74 252,798 +1.27(+2.73%)
Dec 02, 2016 47.15 47.15 46.02 46.47 139,098 -0.68(-1.44%)
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.