Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 47.99 48.21 47.66 47.78 8,744,529 -0.29(-0.61%)
Feb 27, 2017 47.92 48.19 47.65 48.07 6,748,660 +0.10(+0.21%)
Feb 24, 2017 47.84 48.08 47.51 47.97 8,460,139 +0.12(+0.24%)
Feb 23, 2017 47.65 48.08 47.48 47.86 10,428,791 +0.45(+0.95%)
Feb 22, 2017 47.69 47.86 47.36 47.41 8,312,210 -0.36(-0.76%)
Feb 21, 2017 47.78 47.99 47.52 47.77 11,005,947 +0.05(+0.10%)
Feb 17, 2017 47.72 47.72 47.72 0 +0.22(+0.47%)
Feb 16, 2017 47.65 47.83 46.98 47.50 7,327,767 -0.13(-0.28%)
Feb 15, 2017 47.07 47.78 46.67 47.63 11,555,137 +0.64(+1.36%)
Feb 14, 2017 46.70 47.11 46.47 46.99 17,553,708 +0.24(+0.51%)
Feb 13, 2017 46.80 47.02 46.69 46.75 8,278,478 +0.07(+0.15%)
Feb 10, 2017 47.01 47.13 46.57 46.68 7,441,206 -0.32(-0.69%)
Feb 09, 2017 46.76 47.13 46.68 47.01 5,597,444 +0.25(+0.53%)
Feb 08, 2017 46.46 47.14 46.40 46.76 6,934,674 -0.03(-0.07%)
Feb 07, 2017 46.86 47.03 46.67 46.79 5,449,357 -0.07(-0.15%)
Feb 06, 2017 46.75 47.10 46.63 46.86 6,935,072 -0.02(-0.03%)
Feb 03, 2017 47.05 47.18 46.70 46.87 8,374,548 -0.17(-0.36%)
Feb 02, 2017 46.86 47.22 46.73 47.04 6,944,432 +0.00(+0.00%)
Feb 01, 2017 47.18 47.21 46.57 47.04 7,621,789 -0.17(-0.36%)
Jan 31, 2017 46.36 47.37 46.16 47.21 10,548,207 +0.53(+1.13%)
Jan 30, 2017 46.29 46.72 45.79 46.69 10,085,864 +0.33(+0.72%)
Jan 27, 2017 46.36 47.32 45.99 46.36 18,316,108 -0.98(-2.07%)
Jan 26, 2017 47.25 47.82 47.18 47.34 10,049,666 -0.09(-0.18%)
Jan 25, 2017 46.82 47.62 46.62 47.42 10,422,842 +0.62(+1.32%)
Jan 24, 2017 47.06 47.08 46.10 46.80 8,596,862 -0.29(-0.62%)
Jan 23, 2017 47.14 47.33 46.88 47.10 6,788,297 -0.15(-0.31%)
Jan 20, 2017 47.45 47.72 47.19 47.25 8,710,772 -0.18(-0.37%)
Jan 19, 2017 47.48 47.81 47.22 47.42 6,968,786 -0.22(-0.45%)
Jan 18, 2017 47.72 48.01 47.37 47.64 7,143,575 -0.15(-0.32%)
Jan 17, 2017 47.71 47.93 47.21 47.79 10,932,616 -0.10(-0.21%)
Jan 13, 2017 47.89 47.89 47.89 0 +0.55(+1.16%)
Jan 12, 2017 46.95 47.46 46.68 47.35 10,606,048 +0.11(+0.23%)
Jan 11, 2017 48.97 49.17 46.81 47.24 17,553,172 -1.77(-3.61%)
Jan 10, 2017 48.99 49.34 48.78 49.01 8,510,321 -0.11(-0.22%)
Jan 09, 2017 48.80 49.24 48.76 49.11 11,494,864 +0.32(+0.66%)
Jan 06, 2017 48.86 48.95 48.59 48.79 6,173,757 +0.02(+0.03%)
Jan 05, 2017 48.48 48.91 48.21 48.78 7,006,651 +0.37(+0.76%)
Jan 04, 2017 47.91 48.80 47.91 48.41 11,316,446 +0.67(+1.41%)
Jan 03, 2017 48.13 48.21 47.37 47.74 12,185,309 -0.16(-0.34%)
Dec 30, 2016 47.90 47.90 47.90 0 -0.08(-0.18%)
Dec 29, 2016 47.72 48.23 47.72 47.98 6,523,835 +0.35(+0.74%)
Dec 28, 2016 47.81 48.00 47.61 47.63 6,785,731 -0.18(-0.37%)
Dec 27, 2016 47.82 48.20 47.74 47.81 7,054,845 +0.12(+0.26%)
Dec 23, 2016 47.68 47.68 47.68 0 +0.52(+1.10%)
Dec 22, 2016 47.10 47.36 46.93 47.16 7,355,242 +0.16(+0.34%)
Dec 21, 2016 47.60 47.74 46.99 47.00 7,188,800 -0.54(-1.14%)
Dec 20, 2016 47.68 47.97 47.23 47.55 7,519,720 -0.05(-0.10%)
Dec 19, 2016 47.71 48.44 47.52 47.59 7,797,048 +0.00(+0.00%)
Dec 16, 2016 47.52 47.80 47.29 47.59 13,800,408 +0.15(+0.32%)
Dec 15, 2016 47.27 47.51 47.08 47.44 8,389,281 +0.27(+0.57%)
Dec 14, 2016 47.08 47.65 47.05 47.17 6,688,061 -0.24(-0.52%)
Dec 13, 2016 47.68 47.76 46.93 47.42 11,090,829 -0.04(-0.08%)
Dec 12, 2016 47.06 47.77 47.05 47.45 7,823,942 +0.38(+0.81%)
Dec 09, 2016 46.80 47.37 46.60 47.07 9,286,077 +0.49(+1.05%)
Dec 08, 2016 45.91 46.64 45.20 46.58 12,017,703 +0.70(+1.52%)
Dec 07, 2016 46.09 46.39 44.98 45.89 17,105,926 -1.25(-2.65%)
Dec 06, 2016 46.47 47.21 46.15 47.13 9,938,551 +0.58(+1.25%)
Dec 05, 2016 45.59 46.83 45.56 46.55 13,326,590 +1.09(+2.41%)
Dec 02, 2016 45.27 45.89 45.09 45.46 10,485,992 +0.21(+0.46%)
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.