Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.69 46.85 46.55 46.70 800,793 -0.09(-0.20%)
Feb 27, 2017 46.49 46.88 46.42 46.80 722,428 +0.30(+0.65%)
Feb 24, 2017 46.64 46.79 46.44 46.50 664,202 -0.36(-0.76%)
Feb 23, 2017 46.44 47.04 46.44 46.86 822,839 +0.60(+1.30%)
Feb 22, 2017 46.20 46.35 45.80 46.25 593,901 -0.08(-0.18%)
Feb 21, 2017 45.80 46.45 45.80 46.34 781,782 +0.53(+1.15%)
Feb 17, 2017 45.81 45.81 45.81 0 -0.28(-0.61%)
Feb 16, 2017 46.09 46.40 45.85 46.09 684,113 +0.12(+0.27%)
Feb 15, 2017 45.68 46.20 45.59 45.97 686,435 +0.31(+0.68%)
Feb 14, 2017 45.47 45.75 45.42 45.66 457,577 +0.02(+0.04%)
Feb 13, 2017 45.73 45.88 45.37 45.64 637,618 +0.15(+0.33%)
Feb 10, 2017 45.75 45.77 45.15 45.49 1,318,405 -0.01(-0.02%)
Feb 09, 2017 45.52 45.52 45.16 45.50 1,249,024 -0.09(-0.21%)
Feb 08, 2017 45.53 46.01 45.45 45.60 673,246 -0.06(-0.12%)
Feb 07, 2017 45.44 45.76 45.37 45.65 825,087 +0.21(+0.45%)
Feb 06, 2017 45.36 45.95 45.30 45.45 1,119,860 -0.29(-0.63%)
Feb 03, 2017 45.78 45.89 45.48 45.74 917,976 +0.05(+0.10%)
Feb 02, 2017 45.57 45.81 45.45 45.69 1,124,741 +0.08(+0.18%)
Feb 01, 2017 45.85 46.37 45.43 45.60 1,001,621 -0.02(-0.04%)
Jan 31, 2017 45.80 45.97 45.27 45.62 1,029,717 -0.22(-0.49%)
Jan 30, 2017 46.06 46.24 45.63 45.85 1,028,851 -0.48(-1.03%)
Jan 27, 2017 46.38 46.51 45.79 46.33 1,412,724 -0.31(-0.66%)
Jan 26, 2017 46.88 47.38 45.06 46.63 2,746,215 -1.73(-3.58%)
Jan 25, 2017 48.04 48.68 48.04 48.37 1,140,349 +0.40(+0.84%)
Jan 24, 2017 47.63 48.28 47.36 47.96 868,011 +0.82(+1.75%)
Jan 23, 2017 46.62 47.14 46.62 47.14 772,947 +0.54(+1.17%)
Jan 20, 2017 46.62 46.67 46.48 46.60 463,680 +0.20(+0.42%)
Jan 19, 2017 46.72 46.95 46.04 46.40 536,652 -0.27(-0.58%)
Jan 18, 2017 46.55 46.91 46.35 46.67 557,035 +0.19(+0.40%)
Jan 17, 2017 46.05 46.54 46.05 46.48 785,520 -0.01(-0.02%)
Jan 13, 2017 46.49 46.49 46.49 0 +0.32(+0.69%)
Jan 12, 2017 46.19 46.23 45.95 46.18 546,094 -0.16(-0.34%)
Jan 11, 2017 46.24 46.48 46.09 46.33 427,181 +0.19(+0.41%)
Jan 10, 2017 46.26 46.41 46.00 46.15 415,828 -0.19(-0.40%)
Jan 09, 2017 46.48 46.77 46.21 46.33 487,510 -0.36(-0.76%)
Jan 06, 2017 46.57 46.93 46.48 46.69 542,945 +0.19(+0.40%)
Jan 05, 2017 46.55 47.03 46.39 46.50 691,754 -0.14(-0.30%)
Jan 04, 2017 45.60 46.82 45.60 46.64 1,249,496 +1.11(+2.43%)
Jan 03, 2017 44.82 45.57 44.79 45.54 1,415,347 +0.76(+1.69%)
Dec 30, 2016 44.78 44.78 44.78 0 -0.46(-1.01%)
Dec 29, 2016 45.03 45.29 44.98 45.24 274,392 +0.21(+0.46%)
Dec 28, 2016 45.89 45.89 44.93 45.03 388,039 -0.69(-1.52%)
Dec 27, 2016 45.50 46.17 45.30 45.73 644,421 +0.42(+0.93%)
Dec 23, 2016 45.30 45.30 45.30 0 +0.22(+0.48%)
Dec 22, 2016 45.34 45.40 44.95 45.09 976,169 -0.10(-0.23%)
Dec 21, 2016 45.24 45.42 45.08 45.19 896,978 -0.18(-0.39%)
Dec 20, 2016 45.63 45.70 45.22 45.37 996,556 -0.20(-0.43%)
Dec 19, 2016 45.46 45.82 45.21 45.57 626,991 +0.19(+0.41%)
Dec 16, 2016 45.36 45.88 45.28 45.38 1,806,470 -0.22(-0.49%)
Dec 15, 2016 46.53 46.53 45.25 45.60 1,418,551 -0.96(-2.07%)
Dec 14, 2016 47.40 47.67 46.52 46.57 910,986 -0.77(-1.62%)
Dec 13, 2016 47.19 47.85 47.07 47.34 575,972 -0.21(-0.43%)
Dec 12, 2016 47.72 48.06 47.42 47.54 414,398 -0.13(-0.27%)
Dec 09, 2016 47.27 47.72 47.16 47.67 542,504 +0.44(+0.93%)
Dec 08, 2016 46.96 47.51 46.91 47.23 580,055 +0.43(+0.92%)
Dec 07, 2016 46.33 46.91 46.18 46.80 608,337 -0.14(-0.30%)
Dec 06, 2016 46.86 47.05 46.37 46.94 488,189 +0.03(+0.06%)
Dec 05, 2016 46.28 47.05 46.20 46.92 1,022,902 +0.96(+2.08%)
Dec 02, 2016 45.75 46.14 45.47 45.96 795,448 +0.26(+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.