Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 49.55 49.72 49.41 49.57 754,503 -0.10(-0.20%)
Feb 27, 2017 49.34 49.76 49.27 49.67 680,668 +0.32(+0.65%)
Feb 24, 2017 49.50 49.66 49.29 49.35 625,808 -0.38(-0.76%)
Feb 23, 2017 49.29 49.93 49.29 49.73 775,275 +0.64(+1.30%)
Feb 22, 2017 49.03 49.20 48.61 49.09 559,571 -0.09(-0.18%)
Feb 21, 2017 48.61 49.30 48.61 49.18 736,591 +0.56(+1.15%)
Feb 17, 2017 48.62 48.62 48.62 0 -0.30(-0.61%)
Feb 16, 2017 48.92 49.25 48.66 48.92 644,568 -0.17(-0.35%)
Feb 15, 2017 48.78 49.34 48.68 49.09 642,803 +0.33(+0.68%)
Feb 14, 2017 48.56 48.86 48.50 48.76 428,492 +0.02(+0.04%)
Feb 13, 2017 48.83 48.99 48.45 48.74 597,089 +0.16(+0.33%)
Feb 10, 2017 48.86 48.88 48.21 48.58 1,234,603 -0.01(-0.02%)
Feb 09, 2017 48.61 48.61 48.23 48.59 1,169,632 -0.10(-0.21%)
Feb 08, 2017 48.62 49.13 48.54 48.69 630,453 -0.06(-0.12%)
Feb 07, 2017 48.52 48.87 48.45 48.75 772,642 +0.22(+0.45%)
Feb 06, 2017 48.44 49.07 48.38 48.53 1,048,678 -0.31(-0.63%)
Feb 03, 2017 48.89 49.00 48.57 48.84 859,627 +0.05(+0.10%)
Feb 02, 2017 48.66 48.92 48.54 48.79 1,053,249 +0.09(+0.18%)
Feb 01, 2017 48.96 49.52 48.51 48.70 937,955 -0.02(-0.04%)
Jan 31, 2017 48.91 49.09 48.34 48.72 964,265 -0.24(-0.49%)
Jan 30, 2017 49.19 49.38 48.73 48.96 963,454 -0.51(-1.03%)
Jan 27, 2017 49.53 49.67 48.90 49.47 1,322,927 -0.33(-0.66%)
Jan 26, 2017 50.06 50.60 48.12 49.80 2,571,656 -1.85(-3.58%)
Jan 25, 2017 51.30 51.98 51.30 51.65 1,067,865 +0.43(+0.84%)
Jan 24, 2017 50.86 51.55 50.57 51.22 812,838 +0.88(+1.75%)
Jan 23, 2017 49.78 50.34 49.78 50.34 723,816 +0.58(+1.17%)
Jan 20, 2017 49.78 49.84 49.63 49.76 434,207 +0.21(+0.42%)
Jan 19, 2017 49.89 50.14 49.16 49.55 502,541 -0.29(-0.58%)
Jan 18, 2017 49.71 50.09 49.50 49.84 521,628 +0.20(+0.40%)
Jan 17, 2017 49.18 49.70 49.18 49.64 735,590 -0.01(-0.02%)
Jan 13, 2017 49.65 49.65 49.65 0 +0.34(+0.69%)
Jan 12, 2017 49.33 49.37 49.07 49.31 511,383 -0.17(-0.34%)
Jan 11, 2017 49.38 49.64 49.22 49.48 400,028 +0.20(+0.41%)
Jan 10, 2017 49.40 49.56 49.12 49.28 389,397 -0.20(-0.40%)
Jan 09, 2017 49.63 49.95 49.35 49.48 456,523 -0.38(-0.76%)
Jan 06, 2017 49.73 50.12 49.64 49.86 508,434 +0.20(+0.40%)
Jan 05, 2017 49.71 50.22 49.54 49.66 647,784 -0.15(-0.30%)
Jan 04, 2017 48.70 50.00 48.70 49.81 1,170,074 +1.18(+2.43%)
Jan 03, 2017 47.86 48.66 47.83 48.63 1,325,383 +0.81(+1.69%)
Dec 30, 2016 47.82 47.82 47.82 0 -0.49(-1.01%)
Dec 29, 2016 48.09 48.36 48.04 48.31 256,951 +0.22(+0.46%)
Dec 28, 2016 49.00 49.00 47.98 48.09 363,374 -0.74(-1.52%)
Dec 27, 2016 48.59 49.30 48.38 48.83 603,460 +0.45(+0.93%)
Dec 23, 2016 48.38 48.38 48.38 0 +0.23(+0.48%)
Dec 22, 2016 48.42 48.48 48.00 48.15 914,121 -0.11(-0.23%)
Dec 21, 2016 48.31 48.50 48.14 48.26 839,963 -0.19(-0.39%)
Dec 20, 2016 48.73 48.80 48.29 48.45 933,212 -0.21(-0.43%)
Dec 19, 2016 48.55 48.93 48.28 48.66 587,138 +0.20(+0.41%)
Dec 16, 2016 48.44 48.99 48.35 48.46 1,691,645 -0.24(-0.49%)
Dec 15, 2016 49.69 49.69 48.32 48.70 1,328,383 -1.03(-2.07%)
Dec 14, 2016 50.62 50.91 49.67 49.73 853,081 -0.82(-1.62%)
Dec 13, 2016 50.39 51.10 50.27 50.55 539,362 -0.22(-0.43%)
Dec 12, 2016 50.96 51.32 50.64 50.77 388,058 -0.14(-0.27%)
Dec 09, 2016 50.48 50.96 50.37 50.91 508,021 +0.47(+0.93%)
Dec 08, 2016 50.15 50.74 50.09 50.44 543,185 +0.46(+0.92%)
Dec 07, 2016 49.47 50.09 49.31 49.98 569,669 -0.15(-0.30%)
Dec 06, 2016 50.04 50.24 49.52 50.13 457,158 +0.03(+0.06%)
Dec 05, 2016 49.42 50.24 49.34 50.10 957,883 +1.02(+2.08%)
Dec 02, 2016 48.86 49.27 48.56 49.08 744,887 +0.28(+0.57%)
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.