Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 47.64 47.97 47.48 47.75 21,588,690 -0.17(-0.35%)
Feb 27, 2017 47.55 48.09 47.43 47.92 19,680,186 +0.37(+0.77%)
Feb 24, 2017 47.80 48.04 47.19 47.55 24,927,262 -0.85(-1.75%)
Feb 23, 2017 48.41 48.57 48.08 48.40 18,315,094 +0.00(+0.00%)
Feb 22, 2017 48.04 48.66 47.92 48.40 20,069,286 +0.06(+0.12%)
Feb 21, 2017 48.13 48.45 48.08 48.34 19,801,254 +0.30(+0.63%)
Feb 17, 2017 48.04 48.04 48.04 0 -0.17(-0.35%)
Feb 16, 2017 48.18 48.30 47.71 48.20 19,933,268 -0.10(-0.20%)
Feb 15, 2017 48.03 48.59 47.66 48.30 28,077,470 +0.53(+1.12%)
Feb 14, 2017 47.10 47.99 46.90 47.76 28,000,742 +0.70(+1.49%)
Feb 13, 2017 46.30 47.39 46.30 47.06 28,533,044 +1.05(+2.29%)
Feb 10, 2017 46.16 46.26 45.61 46.01 18,064,680 +0.30(+0.65%)
Feb 09, 2017 44.96 45.94 45.00 45.71 22,612,466 +0.75(+1.67%)
Feb 08, 2017 45.44 45.44 44.82 44.96 23,327,890 -0.69(-1.52%)
Feb 07, 2017 46.30 46.36 45.51 45.66 17,525,412 -0.36(-0.78%)
Feb 06, 2017 45.91 46.58 45.78 46.02 19,637,016 -0.10(-0.21%)
Feb 03, 2017 45.54 46.20 45.18 46.11 26,810,998 +1.42(+3.18%)
Feb 02, 2017 44.30 44.87 44.09 44.69 19,522,076 +0.07(+0.16%)
Feb 01, 2017 45.15 45.36 44.48 44.62 21,906,482 +0.18(+0.39%)
Jan 31, 2017 44.84 45.34 44.24 44.44 36,705,564 -0.62(-1.38%)
Jan 30, 2017 44.99 45.12 44.39 45.06 22,026,560 -0.40(-0.88%)
Jan 27, 2017 45.69 45.70 45.15 45.46 21,448,564 -0.20(-0.44%)
Jan 26, 2017 45.85 46.15 45.41 45.66 26,117,188 -0.26(-0.57%)
Jan 25, 2017 46.09 46.11 45.45 45.92 26,984,214 +0.76(+1.67%)
Jan 24, 2017 44.55 45.49 44.32 45.17 23,119,356 +0.84(+1.90%)
Jan 23, 2017 44.67 44.81 44.12 44.32 29,051,986 -0.34(-0.77%)
Jan 20, 2017 45.34 45.47 44.60 44.67 34,824,564 -0.44(-0.97%)
Jan 19, 2017 45.80 45.85 44.89 45.10 31,312,138 -0.58(-1.27%)
Jan 18, 2017 46.16 46.39 45.45 45.69 36,767,664 -0.79(-1.70%)
Jan 17, 2017 46.98 47.22 46.20 46.47 31,416,904 -1.00(-2.10%)
Jan 13, 2017 47.47 47.47 47.47 0 +0.32(+0.68%)
Jan 12, 2017 47.39 47.62 46.78 47.15 28,602,624 -0.58(-1.22%)
Jan 11, 2017 47.49 47.76 47.16 47.73 26,044,630 -0.21(-0.45%)
Jan 10, 2017 47.92 48.44 47.72 47.95 16,926,482 +0.01(+0.02%)
Jan 09, 2017 47.88 48.27 47.50 47.94 18,329,962 -0.26(-0.55%)
Jan 06, 2017 48.30 48.43 47.83 48.20 21,076,976 +0.17(+0.35%)
Jan 05, 2017 48.54 48.90 47.69 48.03 23,007,060 -0.85(-1.74%)
Jan 04, 2017 48.31 49.06 48.25 48.89 21,286,258 +0.65(+1.35%)
Jan 03, 2017 48.30 48.63 47.56 48.23 23,014,484 +0.92(+1.95%)
Dec 30, 2016 47.31 47.31 47.31 0 +0.04(+0.08%)
Dec 29, 2016 47.78 47.86 46.71 47.27 21,506,378 -0.53(-1.10%)
Dec 28, 2016 48.56 48.72 47.75 47.80 21,514,618 -0.84(-1.72%)
Dec 27, 2016 48.58 48.80 48.44 48.63 11,989,039 +0.08(+0.16%)
Dec 23, 2016 48.55 48.55 48.55 0 +0.40(+0.83%)
Dec 22, 2016 48.29 48.50 48.09 48.15 18,300,896 -0.21(-0.43%)
Dec 21, 2016 48.32 48.49 47.88 48.36 18,954,014 -0.04(-0.08%)
Dec 20, 2016 47.70 48.40 47.70 48.40 29,443,074 +0.91(+1.91%)
Dec 19, 2016 47.36 47.59 46.90 47.49 22,176,856 -0.07(-0.15%)
Dec 16, 2016 48.23 48.25 47.47 47.56 35,683,332 -0.38(-0.80%)
Dec 15, 2016 47.84 48.26 47.41 47.95 28,123,334 +0.62(+1.31%)
Dec 14, 2016 46.94 48.40 46.83 47.33 39,433,756 -0.27(-0.57%)
Dec 13, 2016 47.47 47.74 46.78 47.60 27,391,672 +0.19(+0.40%)
Dec 12, 2016 47.33 47.83 46.86 47.41 27,416,424 -0.39(-0.82%)
Dec 09, 2016 47.73 47.94 47.14 47.80 28,647,430 -0.09(-0.18%)
Dec 08, 2016 47.29 48.40 47.00 47.88 40,859,736 +0.87(+1.85%)
Dec 07, 2016 46.08 47.09 46.08 47.02 38,327,088 +0.91(+1.97%)
Dec 06, 2016 46.16 46.23 45.38 46.11 26,989,002 +0.51(+1.12%)
Dec 05, 2016 45.06 45.80 45.04 45.60 30,648,420 +1.00(+2.25%)
Dec 02, 2016 45.53 45.57 44.52 44.59 31,543,424 -1.00(-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.