Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.78 47.11 46.63 46.89 21,985,764 -0.16(-0.35%)
Feb 27, 2017 46.69 47.22 46.57 47.05 20,042,156 +0.36(+0.77%)
Feb 24, 2017 46.94 47.18 46.34 46.69 25,385,740 -0.83(-1.75%)
Feb 23, 2017 47.54 47.69 47.22 47.52 18,651,956 +0.00(+0.00%)
Feb 22, 2017 47.18 47.78 47.05 47.52 20,438,414 +0.05(+0.12%)
Feb 21, 2017 47.26 47.58 47.22 47.47 20,165,452 +0.30(+0.63%)
Feb 17, 2017 47.17 47.17 47.17 0 -0.16(-0.35%)
Feb 16, 2017 47.31 47.43 46.85 47.33 20,299,894 -0.09(-0.20%)
Feb 15, 2017 47.16 47.72 46.80 47.43 28,593,890 +0.53(+1.12%)
Feb 14, 2017 46.25 47.12 46.06 46.90 28,515,750 +0.69(+1.49%)
Feb 13, 2017 45.46 46.54 45.46 46.21 29,057,844 +1.03(+2.29%)
Feb 10, 2017 45.33 45.43 44.79 45.18 18,396,936 +0.29(+0.65%)
Feb 09, 2017 44.15 45.11 44.19 44.89 23,028,370 +0.74(+1.67%)
Feb 08, 2017 44.62 44.62 44.01 44.15 23,756,952 -0.68(-1.52%)
Feb 07, 2017 45.47 45.52 44.69 44.83 17,847,752 -0.35(-0.78%)
Feb 06, 2017 45.08 45.74 44.95 45.18 19,998,192 -0.09(-0.21%)
Feb 03, 2017 44.71 45.37 44.36 45.28 27,304,124 +1.40(+3.18%)
Feb 02, 2017 43.50 44.06 43.30 43.88 19,881,140 +0.07(+0.16%)
Feb 01, 2017 44.34 44.54 43.68 43.81 22,309,400 +0.17(+0.39%)
Jan 31, 2017 44.03 44.52 43.44 43.64 37,380,676 -0.61(-1.38%)
Jan 30, 2017 44.17 44.31 43.59 44.25 22,431,688 -0.39(-0.88%)
Jan 27, 2017 44.86 44.88 44.34 44.64 21,843,060 -0.20(-0.44%)
Jan 26, 2017 45.02 45.32 44.59 44.84 26,597,554 -0.26(-0.57%)
Jan 25, 2017 45.26 45.27 44.63 45.09 27,480,526 +0.74(+1.67%)
Jan 24, 2017 43.74 44.67 43.52 44.35 23,544,584 +0.83(+1.90%)
Jan 23, 2017 43.87 44.00 43.32 43.52 29,586,332 -0.34(-0.77%)
Jan 20, 2017 44.52 44.65 43.80 43.86 35,465,080 -0.43(-0.97%)
Jan 19, 2017 44.97 45.02 44.08 44.29 31,888,054 -0.57(-1.27%)
Jan 18, 2017 45.33 45.56 44.63 44.86 37,443,920 -0.77(-1.70%)
Jan 17, 2017 46.13 46.37 45.36 45.63 31,994,746 -0.98(-2.10%)
Jan 13, 2017 46.61 46.61 46.61 0 +0.31(+0.68%)
Jan 12, 2017 46.53 46.76 45.93 46.30 29,128,702 -0.57(-1.22%)
Jan 11, 2017 46.63 46.90 46.31 46.87 26,523,662 -0.21(-0.45%)
Jan 10, 2017 47.06 47.57 46.86 47.08 17,237,806 +0.01(+0.02%)
Jan 09, 2017 47.02 47.40 46.64 47.07 18,667,100 -0.26(-0.54%)
Jan 06, 2017 47.43 47.56 46.96 47.33 21,464,638 +0.16(+0.35%)
Jan 05, 2017 47.66 48.02 46.83 47.17 23,430,222 -0.84(-1.74%)
Jan 04, 2017 47.44 48.17 47.38 48.00 21,677,770 +0.64(+1.35%)
Jan 03, 2017 47.43 47.75 46.71 47.36 23,437,782 +0.91(+1.95%)
Dec 30, 2016 46.46 46.46 46.46 0 +0.04(+0.08%)
Dec 29, 2016 46.92 47.00 45.87 46.42 21,901,938 -0.52(-1.10%)
Dec 28, 2016 47.68 47.84 46.89 46.93 21,910,330 -0.82(-1.72%)
Dec 27, 2016 47.71 47.92 47.57 47.75 12,209,550 +0.08(+0.16%)
Dec 23, 2016 47.67 47.67 47.67 0 +0.39(+0.83%)
Dec 22, 2016 47.42 47.63 47.22 47.28 18,637,498 -0.20(-0.43%)
Dec 21, 2016 47.45 47.61 47.02 47.49 19,302,628 -0.04(-0.08%)
Dec 20, 2016 46.84 47.53 46.84 47.53 29,984,612 +0.89(+1.91%)
Dec 19, 2016 46.50 46.73 46.06 46.63 22,584,750 -0.07(-0.15%)
Dec 16, 2016 47.36 47.38 46.62 46.71 36,339,644 -0.38(-0.80%)
Dec 15, 2016 46.98 47.39 46.56 47.08 28,640,600 +0.61(+1.31%)
Dec 14, 2016 46.09 47.53 45.99 46.47 40,159,048 -0.27(-0.57%)
Dec 13, 2016 46.61 46.88 45.93 46.74 27,895,480 +0.19(+0.40%)
Dec 12, 2016 46.47 46.97 46.02 46.55 27,920,686 -0.38(-0.82%)
Dec 09, 2016 46.87 47.07 46.29 46.93 29,174,332 -0.09(-0.18%)
Dec 08, 2016 46.43 47.53 46.15 47.02 41,611,260 +0.85(+1.85%)
Dec 07, 2016 45.25 46.24 45.25 46.17 39,032,028 +0.89(+1.97%)
Dec 06, 2016 45.32 45.40 44.56 45.27 27,485,402 +0.50(+1.12%)
Dec 05, 2016 44.25 44.97 44.23 44.77 31,212,128 +0.98(+2.25%)
Dec 02, 2016 44.71 44.74 43.72 43.79 32,123,592 -0.98(-2.18%)
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.