Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 49.34 49.35 48.44 48.74 331,999 -0.25(-0.51%)
Feb 27, 2017 48.81 49.40 48.74 48.99 249,036 +0.49(+1.01%)
Feb 24, 2017 47.50 48.51 47.18 48.50 252,407 +0.20(+0.41%)
Feb 23, 2017 47.33 48.45 47.28 48.30 457,881 +1.23(+2.61%)
Feb 22, 2017 46.05 47.95 46.03 47.07 566,021 +0.39(+0.84%)
Feb 21, 2017 47.32 47.59 45.08 46.68 908,339 -0.46(-0.98%)
Feb 17, 2017 47.14 47.14 47.14 0 -0.53(-1.11%)
Feb 16, 2017 49.78 49.86 46.76 47.67 808,047 -1.87(-3.77%)
Feb 15, 2017 49.50 51.25 48.81 49.54 3,679,556 +2.19(+4.63%)
Feb 14, 2017 46.90 47.50 46.01 47.35 1,190,011 +0.55(+1.18%)
Feb 13, 2017 46.85 46.96 46.12 46.80 632,155 +0.85(+1.85%)
Feb 10, 2017 45.46 46.49 45.21 45.95 338,761 +0.85(+1.88%)
Feb 09, 2017 44.10 45.14 43.90 45.10 201,399 +0.30(+0.67%)
Feb 08, 2017 44.59 45.02 44.10 44.80 252,373 +0.09(+0.20%)
Feb 07, 2017 45.05 45.28 44.62 44.71 187,273 -0.43(-0.95%)
Feb 06, 2017 44.56 45.31 44.24 45.14 465,003 +0.83(+1.87%)
Feb 03, 2017 43.93 44.79 43.63 44.31 255,125 +0.35(+0.80%)
Feb 02, 2017 44.18 44.44 43.73 43.96 226,198 -0.55(-1.24%)
Feb 01, 2017 43.55 44.52 43.31 44.51 316,680 +0.52(+1.18%)
Jan 31, 2017 43.22 44.10 43.15 43.99 151,417 +0.58(+1.34%)
Jan 30, 2017 43.48 43.51 42.47 43.41 186,787 -0.20(-0.46%)
Jan 27, 2017 43.99 44.10 43.29 43.61 198,317 -0.38(-0.86%)
Jan 26, 2017 43.83 44.00 43.33 43.99 441,949 +0.73(+1.69%)
Jan 25, 2017 42.76 43.41 42.76 43.26 240,012 +0.70(+1.64%)
Jan 24, 2017 41.80 42.59 41.60 42.56 209,829 +1.15(+2.78%)
Jan 23, 2017 40.98 41.70 40.60 41.41 235,850 +0.32(+0.78%)
Jan 20, 2017 41.02 41.54 40.80 41.09 181,993 +0.17(+0.42%)
Jan 19, 2017 41.44 41.55 40.70 40.92 264,491 -0.53(-1.28%)
Jan 18, 2017 41.56 41.76 41.21 41.45 136,609 +0.13(+0.31%)
Jan 17, 2017 41.28 41.82 41.03 41.32 267,620 +0.03(+0.07%)
Jan 13, 2017 41.29 41.29 41.29 0 -0.18(-0.43%)
Jan 12, 2017 41.07 41.85 40.38 41.47 498,987 +0.30(+0.73%)
Jan 11, 2017 39.23 41.35 39.18 41.17 643,092 +1.84(+4.68%)
Jan 10, 2017 39.04 39.59 38.89 39.33 274,329 +0.22(+0.56%)
Jan 09, 2017 38.79 39.48 38.60 39.11 142,901 +0.22(+0.57%)
Jan 06, 2017 39.00 39.29 38.50 38.89 221,914 -0.27(-0.69%)
Jan 05, 2017 39.51 39.83 38.88 39.16 187,717 -0.56(-1.41%)
Jan 04, 2017 39.20 39.88 38.74 39.72 297,529 +0.73(+1.87%)
Jan 03, 2017 39.50 39.97 38.36 38.99 260,914 -0.48(-1.22%)
Dec 30, 2016 39.47 39.47 39.47 0 -0.52(-1.30%)
Dec 29, 2016 40.51 40.99 39.61 39.99 189,391 -0.59(-1.45%)
Dec 28, 2016 41.25 41.33 40.47 40.58 202,550 -0.58(-1.41%)
Dec 27, 2016 40.53 41.27 40.53 41.16 128,742 +0.19(+0.46%)
Dec 23, 2016 40.97 40.97 40.97 0 +0.10(+0.24%)
Dec 22, 2016 41.00 41.17 40.50 40.87 251,980 -0.08(-0.20%)
Dec 21, 2016 40.70 41.30 40.50 40.95 359,441 +0.28(+0.69%)
Dec 20, 2016 39.36 40.94 39.18 40.67 406,067 +1.34(+3.41%)
Dec 19, 2016 38.31 39.53 38.17 39.33 255,502 +0.90(+2.34%)
Dec 16, 2016 38.76 38.95 38.25 38.43 186,706 -0.34(-0.88%)
Dec 15, 2016 38.47 39.04 38.27 38.77 359,027 +0.36(+0.94%)
Dec 14, 2016 38.01 38.69 37.96 38.41 203,665 -0.05(-0.13%)
Dec 13, 2016 38.09 38.92 37.91 38.46 224,072 +0.31(+0.81%)
Dec 12, 2016 38.53 38.76 37.92 38.15 149,515 -0.60(-1.55%)
Dec 09, 2016 38.92 39.46 38.33 38.75 184,206 +0.05(+0.13%)
Dec 08, 2016 39.41 39.80 38.41 38.70 281,967 -0.64(-1.63%)
Dec 07, 2016 37.33 39.87 37.16 39.34 884,138 +1.90(+5.07%)
Dec 06, 2016 38.00 38.00 37.12 37.44 208,732 -0.35(-0.93%)
Dec 05, 2016 36.70 37.92 36.51 37.79 586,115 +1.28(+3.51%)
Dec 02, 2016 36.30 36.74 36.00 36.51 206,173 +0.24(+0.66%)
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.