Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 52.19 52.78 51.21 51.46 119,708 -0.88(-1.68%)
Feb 27, 2017 51.85 52.39 51.60 52.34 167,097 +0.54(+1.04%)
Feb 24, 2017 50.23 51.90 50.13 51.80 125,263 +0.98(+1.93%)
Feb 23, 2017 52.14 52.14 50.67 50.82 94,502 -1.18(-2.26%)
Feb 22, 2017 51.75 52.09 51.60 51.99 93,576 +0.20(+0.38%)
Feb 21, 2017 51.46 51.90 51.11 51.80 78,560 +0.39(+0.76%)
Feb 17, 2017 51.41 51.41 51.41 0 +0.44(+0.86%)
Feb 16, 2017 50.82 51.02 49.94 50.97 111,608 +0.05(+0.10%)
Feb 15, 2017 50.53 51.02 50.23 50.92 172,868 +0.44(+0.87%)
Feb 14, 2017 49.99 50.72 49.74 50.48 203,114 -0.05(-0.10%)
Feb 13, 2017 50.87 51.02 49.94 50.53 296,994 +0.10(+0.19%)
Feb 10, 2017 46.85 51.31 45.92 50.43 412,411 +4.50(+9.81%)
Feb 09, 2017 45.58 46.27 45.58 45.92 175,941 +0.39(+0.86%)
Feb 08, 2017 46.36 46.36 44.99 45.53 100,286 -1.08(-2.31%)
Feb 07, 2017 46.81 47.15 46.36 46.61 90,569 -0.05(-0.10%)
Feb 06, 2017 46.90 47.19 46.46 46.66 135,707 -0.54(-1.14%)
Feb 03, 2017 46.02 47.20 45.68 47.20 133,304 +1.71(+3.77%)
Feb 02, 2017 46.12 46.36 45.24 45.48 129,910 -0.83(-1.80%)
Feb 01, 2017 46.95 47.34 46.07 46.32 138,028 -0.24(-0.53%)
Jan 31, 2017 46.17 46.75 45.66 46.56 159,077 +0.20(+0.42%)
Jan 30, 2017 47.05 47.20 46.22 46.36 203,647 -1.22(-2.57%)
Jan 27, 2017 48.03 48.37 47.49 47.59 109,078 -0.49(-1.02%)
Jan 26, 2017 48.67 48.86 47.98 48.08 189,759 -0.59(-1.21%)
Jan 25, 2017 49.01 49.11 48.37 48.67 151,874 +0.20(+0.40%)
Jan 24, 2017 47.05 48.52 46.90 48.47 131,407 +1.57(+3.34%)
Jan 23, 2017 47.25 47.74 46.36 46.90 82,163 -0.39(-0.83%)
Jan 20, 2017 47.05 47.39 46.81 47.29 134,006 +0.44(+0.94%)
Jan 19, 2017 46.22 47.20 45.97 46.85 141,925 +0.54(+1.16%)
Jan 18, 2017 46.17 46.51 45.51 46.32 90,117 +0.34(+0.75%)
Jan 17, 2017 46.90 47.00 45.88 45.97 91,366 -1.17(-2.49%)
Jan 13, 2017 47.15 47.15 47.15 0 +0.29(+0.63%)
Jan 12, 2017 47.34 47.34 45.83 46.85 100,688 -0.64(-1.34%)
Jan 11, 2017 46.46 47.49 46.19 47.49 112,651 +0.93(+2.00%)
Jan 10, 2017 45.92 46.76 45.73 46.56 195,551 +0.78(+1.71%)
Jan 09, 2017 45.73 46.07 45.14 45.78 259,224 -0.10(-0.21%)
Jan 06, 2017 46.90 46.90 45.88 45.88 144,612 -0.93(-1.99%)
Jan 05, 2017 49.01 49.35 46.81 46.81 226,310 -2.40(-4.88%)
Jan 04, 2017 48.18 49.25 48.13 49.20 251,643 +1.42(+2.97%)
Jan 03, 2017 47.34 47.98 46.85 47.78 141,912 +0.83(+1.77%)
Dec 30, 2016 46.95 46.95 46.95 0 +0.20(+0.42%)
Dec 29, 2016 47.34 47.83 46.71 46.76 90,688 -0.64(-1.34%)
Dec 28, 2016 48.18 48.18 47.29 47.39 130,583 -0.78(-1.63%)
Dec 27, 2016 47.59 48.42 47.59 48.18 84,654 +0.49(+1.03%)
Dec 23, 2016 47.69 47.69 47.69 0 -0.10(-0.20%)
Dec 22, 2016 47.88 48.57 47.25 47.78 174,036 +0.69(+1.46%)
Dec 21, 2016 47.20 47.39 46.51 47.10 168,835 -0.20(-0.41%)
Dec 20, 2016 47.93 48.37 47.00 47.29 202,703 -0.44(-0.92%)
Dec 19, 2016 48.42 48.81 47.69 47.74 220,479 -0.78(-1.61%)
Dec 16, 2016 48.86 49.40 48.37 48.52 428,649 -0.15(-0.30%)
Dec 15, 2016 48.71 49.20 48.62 48.67 211,129 -0.05(-0.10%)
Dec 14, 2016 48.37 49.06 48.18 48.71 210,604 +0.05(+0.10%)
Dec 13, 2016 48.91 49.55 48.42 48.67 146,668 +0.00(+0.00%)
Dec 12, 2016 49.01 49.40 48.23 48.67 242,188 -0.69(-1.39%)
Dec 09, 2016 49.01 49.45 48.67 49.35 144,169 +0.44(+0.90%)
Dec 08, 2016 48.67 49.11 48.37 48.91 143,440 +0.29(+0.60%)
Dec 07, 2016 47.64 48.71 47.44 48.62 202,427 +0.93(+1.95%)
Dec 06, 2016 45.83 47.69 45.48 47.69 218,057 +1.96(+4.28%)
Dec 05, 2016 45.14 45.83 45.14 45.73 130,770 +0.83(+1.85%)
Dec 02, 2016 45.34 45.68 44.65 44.90 128,425 -0.24(-0.54%)
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.