Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 44.60 44.60 44.38 44.42 583,450 -0.54(-1.20%)
Feb 27, 2017 44.97 45.10 44.86 44.96 683,440 -0.20(-0.44%)
Feb 24, 2017 44.96 45.16 44.78 45.16 813,843 +0.14(+0.30%)
Feb 23, 2017 45.03 45.16 44.97 45.02 1,236,361 -0.39(-0.87%)
Feb 22, 2017 45.26 45.41 45.20 45.41 390,969 +0.03(+0.07%)
Feb 21, 2017 45.12 45.38 45.01 45.38 702,079 +0.28(+0.62%)
Feb 17, 2017 45.10 45.10 45.10 0 -0.27(-0.58%)
Feb 16, 2017 45.57 45.65 45.28 45.37 604,185 -0.04(-0.09%)
Feb 15, 2017 45.34 45.42 45.23 45.41 582,895 -0.25(-0.55%)
Feb 14, 2017 45.61 45.77 45.24 45.65 661,704 -0.47(-1.03%)
Feb 13, 2017 45.83 46.22 45.83 46.13 435,680 +0.31(+0.67%)
Feb 10, 2017 45.63 45.94 45.44 45.82 514,200 +0.15(+0.33%)
Feb 09, 2017 45.92 45.92 45.58 45.67 971,618 -0.25(-0.54%)
Feb 08, 2017 45.85 45.99 45.73 45.92 423,829 +0.11(+0.25%)
Feb 07, 2017 45.81 45.98 45.69 45.81 394,263 -0.12(-0.26%)
Feb 06, 2017 45.71 46.01 45.71 45.93 528,377 +0.55(+1.20%)
Feb 03, 2017 45.46 45.58 45.28 45.38 1,295,114 -0.37(-0.81%)
Feb 02, 2017 45.73 45.85 45.52 45.75 602,699 +0.01(+0.02%)
Feb 01, 2017 46.06 46.08 45.69 45.74 644,172 -0.07(-0.16%)
Jan 31, 2017 45.49 45.86 45.49 45.82 797,388 +0.23(+0.51%)
Jan 30, 2017 45.47 45.72 45.41 45.58 515,254 -0.04(-0.09%)
Jan 27, 2017 45.66 45.81 45.42 45.62 667,319 -0.04(-0.09%)
Jan 26, 2017 45.47 45.80 45.47 45.66 613,462 +0.39(+0.87%)
Jan 25, 2017 45.20 45.32 45.08 45.27 742,629 +0.02(+0.04%)
Jan 24, 2017 45.00 45.38 44.99 45.25 767,984 +0.25(+0.55%)
Jan 23, 2017 44.64 45.02 44.61 45.00 574,793 +0.31(+0.70%)
Jan 20, 2017 44.74 44.89 44.52 44.69 504,457 +0.07(+0.16%)
Jan 19, 2017 44.70 44.73 44.50 44.62 500,931 -0.02(-0.05%)
Jan 18, 2017 44.74 44.91 44.57 44.64 699,429 +0.22(+0.49%)
Jan 17, 2017 44.14 44.49 44.10 44.42 926,414 +0.10(+0.22%)
Jan 13, 2017 44.33 44.33 44.33 0 +0.33(+0.75%)
Jan 12, 2017 44.02 44.07 43.84 44.00 588,078 -0.07(-0.16%)
Jan 11, 2017 44.09 44.09 43.77 44.07 606,534 +0.27(+0.62%)
Jan 10, 2017 43.73 43.96 43.53 43.80 542,606 +0.27(+0.63%)
Jan 09, 2017 43.67 43.69 43.50 43.52 526,809 +0.06(+0.13%)
Jan 06, 2017 43.75 43.85 43.37 43.47 959,131 -0.67(-1.51%)
Jan 05, 2017 43.58 44.18 43.58 44.14 1,427,472 +1.21(+2.81%)
Jan 04, 2017 42.65 43.04 42.64 42.93 661,581 +0.43(+1.02%)
Jan 03, 2017 42.53 42.63 42.34 42.50 871,012 +0.35(+0.84%)
Dec 30, 2016 42.14 42.14 42.14 0 -0.08(-0.19%)
Dec 29, 2016 42.24 42.49 42.20 42.22 638,653 +0.28(+0.67%)
Dec 28, 2016 42.00 42.07 41.86 41.94 562,266 +0.10(+0.25%)
Dec 27, 2016 41.76 41.88 41.76 41.84 601,527 +0.10(+0.25%)
Dec 23, 2016 41.73 41.73 41.73 0 -0.46(-1.09%)
Dec 22, 2016 42.09 42.32 41.81 42.19 1,358,349 -0.24(-0.57%)
Dec 21, 2016 42.33 42.60 42.26 42.43 911,039 +0.09(+0.21%)
Dec 20, 2016 42.34 42.45 42.22 42.34 982,057 +0.39(+0.92%)
Dec 19, 2016 41.89 42.16 41.76 41.96 701,146 +0.14(+0.35%)
Dec 16, 2016 42.27 42.31 41.70 41.81 1,184,473 -0.61(-1.44%)
Dec 15, 2016 42.40 42.65 42.36 42.42 1,103,045 -0.05(-0.11%)
Dec 14, 2016 42.68 43.28 42.42 42.47 1,167,819 -0.43(-0.99%)
Dec 13, 2016 42.67 43.03 42.61 42.90 1,528,454 -0.01(-0.02%)
Dec 12, 2016 42.88 42.95 42.65 42.91 1,930,573 -0.71(-1.62%)
Dec 09, 2016 43.47 43.70 43.28 43.61 888,600 -0.12(-0.28%)
Dec 08, 2016 43.93 44.01 43.69 43.73 869,919 -0.55(-1.23%)
Dec 07, 2016 43.72 44.28 43.64 44.28 916,063 +0.71(+1.62%)
Dec 06, 2016 43.61 43.66 43.48 43.57 826,886 -0.05(-0.11%)
Dec 05, 2016 43.40 43.72 43.36 43.62 906,311 -0.46(-1.04%)
Dec 02, 2016 43.86 44.12 43.72 44.08 617,560 -0.18(-0.42%)
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.