Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 42.18 42.25 41.15 41.47 3,918,256 -1.34(-3.13%)
Feb 27, 2017 42.01 43.20 41.81 42.81 5,004,487 +0.19(+0.45%)
Feb 24, 2017 43.15 43.36 42.00 42.62 4,670,239 -0.84(-1.93%)
Feb 23, 2017 46.12 46.20 43.21 43.46 6,814,660 -2.09(-4.59%)
Feb 22, 2017 45.84 46.16 44.96 45.55 4,343,603 -1.29(-2.75%)
Feb 21, 2017 47.25 47.31 46.77 46.84 2,424,543 -0.22(-0.47%)
Feb 17, 2017 47.06 47.06 47.06 0 +0.14(+0.30%)
Feb 16, 2017 49.00 50.36 46.84 46.92 12,388,434 -5.78(-10.97%)
Feb 15, 2017 52.33 53.29 52.20 52.70 6,524,473 +0.51(+0.98%)
Feb 14, 2017 51.50 52.46 50.72 52.19 3,855,161 +0.80(+1.56%)
Feb 13, 2017 52.02 52.20 51.33 51.39 2,586,323 -0.61(-1.17%)
Feb 10, 2017 52.70 52.90 51.82 52.00 2,486,631 -0.51(-0.97%)
Feb 09, 2017 52.12 52.90 52.04 52.51 2,395,161 +0.62(+1.19%)
Feb 08, 2017 51.96 52.32 51.45 51.89 1,786,303 -0.07(-0.13%)
Feb 07, 2017 52.03 52.40 51.50 51.96 1,305,017 +0.00(+0.00%)
Feb 06, 2017 52.50 52.87 51.63 51.96 1,644,297 -0.65(-1.24%)
Feb 03, 2017 52.40 52.96 52.06 52.61 960,986 +0.55(+1.06%)
Feb 02, 2017 51.81 52.73 51.30 52.06 1,044,984 +0.19(+0.37%)
Feb 01, 2017 52.99 53.47 51.57 51.87 1,800,906 -1.03(-1.95%)
Jan 31, 2017 51.98 53.18 51.80 52.90 1,405,737 +0.65(+1.24%)
Jan 30, 2017 51.97 52.33 51.25 52.25 1,145,599 +0.25(+0.48%)
Jan 27, 2017 52.46 52.46 51.67 52.00 812,887 -0.18(-0.34%)
Jan 26, 2017 52.73 52.84 52.10 52.18 772,717 -0.47(-0.89%)
Jan 25, 2017 52.75 52.86 52.08 52.65 1,892,979 +0.52(+1.00%)
Jan 24, 2017 51.66 52.38 50.76 52.13 1,412,610 +0.74(+1.44%)
Jan 23, 2017 51.79 51.85 50.91 51.39 1,550,456 -0.46(-0.89%)
Jan 20, 2017 52.23 52.92 51.26 51.85 2,137,540 -0.31(-0.59%)
Jan 19, 2017 52.90 53.11 51.58 52.16 2,097,831 -0.72(-1.36%)
Jan 18, 2017 52.66 53.39 52.46 52.88 1,289,302 +0.28(+0.53%)
Jan 17, 2017 52.56 53.58 52.38 52.60 1,926,398 -0.32(-0.60%)
Jan 13, 2017 52.92 52.92 52.92 0 +1.04(+2.00%)
Jan 12, 2017 51.72 52.35 50.81 51.88 2,499,906 +0.22(+0.43%)
Jan 11, 2017 51.01 51.91 50.83 51.66 1,559,065 +0.35(+0.68%)
Jan 10, 2017 51.07 51.88 50.24 51.31 2,572,763 +0.39(+0.77%)
Jan 09, 2017 50.92 51.42 50.40 50.92 2,646,900 +0.15(+0.30%)
Jan 06, 2017 49.01 51.06 48.55 50.77 2,940,673 +1.57(+3.19%)
Jan 05, 2017 48.89 49.75 48.83 49.20 1,734,681 +0.34(+0.70%)
Jan 04, 2017 47.74 48.99 47.63 48.86 2,011,388 +1.35(+2.84%)
Jan 03, 2017 46.75 47.63 46.21 47.51 1,912,790 +1.14(+2.46%)
Dec 30, 2016 46.37 46.37 46.37 0 -0.58(-1.24%)
Dec 29, 2016 46.75 47.12 46.53 46.95 1,622,578 +0.10(+0.21%)
Dec 28, 2016 47.23 47.65 46.64 46.85 1,367,879 -0.44(-0.93%)
Dec 27, 2016 46.58 47.48 46.49 47.29 1,416,035 +0.75(+1.61%)
Dec 23, 2016 46.54 46.54 46.54 0 +0.15(+0.32%)
Dec 22, 2016 46.43 46.45 45.63 46.39 2,677,539 +0.11(+0.24%)
Dec 21, 2016 49.49 49.49 46.21 46.28 2,702,436 -2.51(-5.14%)
Dec 20, 2016 47.09 49.75 47.02 48.79 5,586,721 +2.34(+5.04%)
Dec 19, 2016 47.53 47.60 46.38 46.45 1,919,516 -0.92(-1.94%)
Dec 16, 2016 47.57 48.09 47.18 47.37 4,050,510 -0.01(-0.02%)
Dec 15, 2016 47.69 47.98 47.14 47.38 1,880,917 -0.24(-0.50%)
Dec 14, 2016 49.02 49.19 47.38 47.62 3,847,126 -1.41(-2.88%)
Dec 13, 2016 48.83 49.55 48.66 49.03 1,404,215 +0.32(+0.66%)
Dec 12, 2016 49.01 49.36 48.25 48.71 2,146,347 -0.52(-1.06%)
Dec 09, 2016 48.17 49.40 48.01 49.23 1,811,601 +1.17(+2.43%)
Dec 08, 2016 47.39 48.31 47.25 48.06 1,664,396 +0.46(+0.97%)
Dec 07, 2016 48.19 48.40 47.54 47.60 2,722,705 -0.57(-1.18%)
Dec 06, 2016 48.13 48.50 47.77 48.17 1,379,642 +0.19(+0.40%)
Dec 05, 2016 47.13 48.51 46.69 47.98 2,761,415 +1.52(+3.27%)
Dec 02, 2016 47.20 47.35 45.95 46.46 2,588,672 -0.70(-1.48%)
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.