Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 45.10 45.28 44.57 45.06 401,353 -0.08(-0.17%)
Feb 27, 2017 44.95 45.22 44.80 45.14 267,202 +0.23(+0.52%)
Feb 24, 2017 44.02 44.98 43.73 44.91 686,450 +1.16(+2.64%)
Feb 23, 2017 44.28 44.34 43.14 43.75 636,518 -0.12(-0.27%)
Feb 22, 2017 43.65 44.50 43.53 43.87 481,031 +0.13(+0.29%)
Feb 21, 2017 43.32 43.84 43.15 43.74 482,106 +0.25(+0.57%)
Feb 17, 2017 43.49 43.49 43.49 0 +0.40(+0.93%)
Feb 16, 2017 43.33 43.76 42.95 43.09 280,725 -0.21(-0.49%)
Feb 15, 2017 43.31 43.81 42.92 43.31 288,800 -0.35(-0.80%)
Feb 14, 2017 43.73 44.04 42.86 43.66 464,445 -0.08(-0.18%)
Feb 13, 2017 43.79 44.32 43.71 43.73 341,375 -0.03(-0.06%)
Feb 10, 2017 43.61 44.00 43.43 43.76 463,164 +0.08(+0.18%)
Feb 09, 2017 43.86 44.11 43.59 43.68 294,257 -0.15(-0.33%)
Feb 08, 2017 44.32 44.38 43.69 43.83 352,784 -0.28(-0.64%)
Feb 07, 2017 43.99 44.75 43.99 44.11 218,486 +0.09(+0.19%)
Feb 06, 2017 44.69 44.69 43.27 44.03 382,230 -0.37(-0.83%)
Feb 03, 2017 44.47 44.65 44.17 44.39 374,573 +0.28(+0.64%)
Feb 02, 2017 44.03 44.18 43.65 44.11 332,634 +0.45(+1.02%)
Feb 01, 2017 43.15 43.82 43.15 43.67 366,379 +0.50(+1.15%)
Jan 31, 2017 42.95 43.55 42.65 43.17 857,512 +1.05(+2.50%)
Jan 30, 2017 42.79 42.79 41.94 42.11 597,036 -0.74(-1.72%)
Jan 27, 2017 43.55 43.55 42.75 42.85 273,528 -0.58(-1.34%)
Jan 26, 2017 43.19 43.58 42.96 43.43 296,543 +0.41(+0.96%)
Jan 25, 2017 43.46 43.62 42.98 43.02 330,846 -0.39(-0.91%)
Jan 24, 2017 43.67 43.92 43.19 43.42 629,277 -0.37(-0.84%)
Jan 23, 2017 43.24 44.19 43.19 43.79 788,227 +0.66(+1.53%)
Jan 20, 2017 42.95 43.65 42.88 43.13 515,988 +0.11(+0.26%)
Jan 19, 2017 43.07 43.49 42.90 43.01 368,095 -0.21(-0.50%)
Jan 18, 2017 43.43 43.96 43.14 43.23 400,906 -0.22(-0.51%)
Jan 17, 2017 43.61 43.92 43.34 43.45 281,174 -0.01(-0.02%)
Jan 13, 2017 43.46 43.46 43.46 0 -0.26(-0.59%)
Jan 12, 2017 43.73 43.79 42.89 43.72 306,250 +0.33(+0.75%)
Jan 11, 2017 43.26 43.79 43.08 43.39 418,824 +0.26(+0.60%)
Jan 10, 2017 43.69 43.96 43.03 43.13 1,332,053 -0.75(-1.72%)
Jan 09, 2017 44.50 44.73 43.61 43.89 506,205 -0.33(-0.74%)
Jan 06, 2017 44.37 44.68 44.14 44.21 633,879 -0.42(-0.94%)
Jan 05, 2017 44.27 44.84 43.87 44.63 839,290 +0.13(+0.29%)
Jan 04, 2017 43.26 44.72 43.26 44.50 749,103 +1.31(+3.03%)
Jan 03, 2017 42.79 43.31 42.41 43.19 428,024 +0.66(+1.55%)
Dec 30, 2016 42.53 42.53 42.53 0 +0.25(+0.59%)
Dec 29, 2016 41.64 42.31 41.39 42.29 443,812 +0.70(+1.69%)
Dec 28, 2016 41.74 41.85 41.31 41.58 196,510 -0.02(-0.04%)
Dec 27, 2016 41.59 41.96 41.55 41.60 131,698 -0.14(-0.33%)
Dec 23, 2016 41.74 41.74 41.74 0 +0.23(+0.56%)
Dec 22, 2016 41.62 41.92 41.40 41.51 354,072 +0.02(+0.04%)
Dec 21, 2016 41.15 41.93 41.13 41.49 305,766 +0.36(+0.87%)
Dec 20, 2016 41.04 41.89 40.72 41.13 394,542 -0.17(-0.41%)
Dec 19, 2016 40.71 41.37 40.48 41.30 779,914 +1.03(+2.55%)
Dec 16, 2016 41.14 41.91 40.26 40.27 829,880 -0.59(-1.45%)
Dec 15, 2016 40.85 41.16 40.77 40.86 419,256 -0.15(-0.38%)
Dec 14, 2016 41.59 41.85 40.88 41.02 334,058 -0.77(-1.85%)
Dec 13, 2016 41.96 42.49 41.28 41.79 638,413 +0.05(+0.12%)
Dec 12, 2016 41.18 41.76 40.96 41.74 292,171 +0.49(+1.20%)
Dec 09, 2016 41.42 41.76 40.96 41.24 230,899 -0.03(-0.06%)
Dec 08, 2016 40.04 41.32 39.78 41.27 272,006 +0.50(+1.23%)
Dec 07, 2016 39.35 40.88 39.28 40.77 302,050 +1.47(+3.74%)
Dec 06, 2016 39.53 39.92 39.17 39.30 319,412 -0.44(-1.11%)
Dec 05, 2016 39.77 39.92 39.42 39.74 262,915 +0.16(+0.41%)
Dec 02, 2016 38.99 39.78 38.99 39.58 382,054 +0.95(+2.47%)
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.