Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.17 46.17 45.29 45.79 11,265 +0.01(+0.02%)
Feb 27, 2017 45.69 45.78 44.92 45.78 5,980 -0.31(-0.66%)
Feb 24, 2017 44.94 46.11 44.91 46.08 19,299 +0.73(+1.61%)
Feb 23, 2017 44.62 45.35 44.62 45.35 43,493 +0.88(+1.98%)
Feb 22, 2017 44.76 44.94 44.30 44.47 6,948 -0.47(-1.04%)
Feb 21, 2017 44.57 44.94 44.50 44.94 2,374 +0.70(+1.57%)
Feb 17, 2017 44.24 44.24 44.24 0 -0.13(-0.30%)
Feb 16, 2017 44.46 44.71 44.35 44.38 70,594 -0.37(-0.84%)
Feb 15, 2017 44.35 44.85 44.33 44.75 63,913 +0.20(+0.44%)
Feb 14, 2017 44.52 45.05 44.35 44.56 69,188 -0.97(-2.12%)
Feb 13, 2017 44.30 45.52 44.22 45.52 100,067 +1.59(+3.63%)
Feb 10, 2017 44.14 44.85 43.92 43.93 82,160 -0.50(-1.13%)
Feb 09, 2017 44.47 44.55 44.00 44.43 3,569 -0.18(-0.40%)
Feb 08, 2017 44.71 44.89 44.60 44.61 5,144 -0.28(-0.62%)
Feb 07, 2017 44.74 44.89 44.53 44.89 9,196 +0.04(+0.09%)
Feb 06, 2017 44.36 44.89 44.30 44.85 6,411 +0.46(+1.03%)
Feb 03, 2017 44.42 44.94 43.94 44.39 2,107 -0.53(-1.19%)
Feb 02, 2017 44.23 44.94 44.23 44.92 3,656 +0.72(+1.63%)
Feb 01, 2017 44.74 44.74 44.12 44.20 6,059 -0.76(-1.70%)
Jan 31, 2017 44.32 44.96 44.14 44.96 3,477 +0.98(+2.22%)
Jan 30, 2017 44.93 43.96 43.99 1,993 -0.08(-0.17%)
Jan 27, 2017 44.26 44.86 43.94 44.07 64,282 -0.08(-0.19%)
Jan 26, 2017 44.54 44.78 44.13 44.15 76,127 -0.43(-0.97%)
Jan 25, 2017 44.09 44.58 44.09 44.58 48,164 +0.48(+1.10%)
Jan 24, 2017 44.14 44.84 44.01 44.10 68,621 -0.14(-0.33%)
Jan 23, 2017 44.39 44.93 44.09 44.24 8,210 -0.12(-0.27%)
Jan 20, 2017 44.27 44.69 44.27 44.36 64,564 -0.12(-0.28%)
Jan 19, 2017 44.35 44.49 44.35 44.49 144,328 -0.49(-1.08%)
Jan 18, 2017 44.52 44.97 44.35 44.97 15,666 +0.08(+0.17%)
Jan 17, 2017 44.04 44.91 44.04 44.90 35,169 +0.47(+1.07%)
Jan 13, 2017 44.42 44.42 44.42 0 -0.01(-0.02%)
Jan 12, 2017 44.94 44.94 44.07 44.43 132,306 -0.31(-0.68%)
Jan 11, 2017 44.44 44.74 44.40 44.74 38,812 +0.46(+1.05%)
Jan 10, 2017 44.29 45.10 43.69 44.27 37,171 -0.01(-0.01%)
Jan 09, 2017 44.52 44.75 44.09 44.28 109,881 +0.19(+0.42%)
Jan 06, 2017 44.94 45.07 44.09 44.09 26,573 -0.43(-0.97%)
Jan 05, 2017 44.35 45.10 44.35 44.52 173,305 +0.52(+1.18%)
Jan 04, 2017 44.73 45.36 44.01 44.01 92,076 -0.84(-1.87%)
Jan 03, 2017 45.36 45.36 43.35 44.85 285,772 -0.09(-0.21%)
Dec 30, 2016 44.94 44.94 44.94 0 -0.25(-0.54%)
Dec 29, 2016 44.94 45.20 44.45 45.19 79,237 +0.67(+1.50%)
Dec 28, 2016 44.52 45.10 43.99 44.52 1,568 -0.59(-1.30%)
Dec 27, 2016 44.53 45.34 44.52 45.10 6,924 +0.58(+1.30%)
Dec 23, 2016 44.52 44.52 44.52 0 -0.80(-1.76%)
Dec 22, 2016 44.94 45.35 44.52 45.32 157,790 +0.67(+1.50%)
Dec 21, 2016 44.88 45.35 44.52 44.65 64,879 -0.25(-0.57%)
Dec 20, 2016 44.52 44.94 44.52 44.91 23,371 -0.03(-0.08%)
Dec 19, 2016 45.74 45.74 44.68 44.94 9,286 -0.84(-1.83%)
Dec 16, 2016 44.43 46.20 44.41 45.78 32,921 +1.72(+3.91%)
Dec 15, 2016 44.22 44.43 44.04 44.06 6,892 +0.19(+0.43%)
Dec 14, 2016 44.51 45.02 43.78 43.87 4,553 -0.94(-2.10%)
Dec 13, 2016 44.81 44.98 44.53 44.81 56,214 +0.72(+1.63%)
Dec 12, 2016 44.34 44.45 44.06 44.09 4,358 +0.02(+0.04%)
Dec 09, 2016 44.77 44.77 43.94 44.08 63,984 -0.95(-2.12%)
Dec 08, 2016 44.17 45.03 44.17 45.03 2,154 +0.71(+1.60%)
Dec 07, 2016 44.11 44.99 44.03 44.32 535,557 -0.16(-0.36%)
Dec 06, 2016 43.84 44.48 43.37 44.48 104,621 +1.11(+2.56%)
Dec 05, 2016 43.54 44.14 43.23 43.37 675,873 -0.74(-1.69%)
Dec 02, 2016 43.06 45.03 42.88 44.11 546,067 +1.51(+3.55%)
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.