Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 45.69 45.90 45.38 45.49 9,184,714 -0.28(-0.61%)
Feb 27, 2017 45.62 45.88 45.37 45.77 7,088,376 +0.10(+0.21%)
Feb 24, 2017 45.55 45.78 45.23 45.67 8,886,009 +0.11(+0.24%)
Feb 23, 2017 45.37 45.78 45.20 45.56 10,953,760 +0.43(+0.95%)
Feb 22, 2017 45.40 45.57 45.09 45.14 8,730,634 -0.35(-0.76%)
Feb 21, 2017 45.49 45.69 45.24 45.48 11,559,968 +0.04(+0.10%)
Feb 17, 2017 45.44 45.44 45.44 0 +0.21(+0.47%)
Feb 16, 2017 45.36 45.54 44.73 45.22 7,696,635 -0.12(-0.28%)
Feb 15, 2017 44.81 45.49 44.43 45.35 12,136,804 +0.61(+1.36%)
Feb 14, 2017 44.46 44.86 44.25 44.74 18,437,332 +0.23(+0.51%)
Feb 13, 2017 44.56 44.77 44.45 44.51 8,695,203 +0.07(+0.15%)
Feb 10, 2017 44.76 44.87 44.33 44.44 7,815,784 -0.31(-0.69%)
Feb 09, 2017 44.52 44.87 44.44 44.75 5,879,211 +0.24(+0.53%)
Feb 08, 2017 44.24 44.89 44.17 44.52 7,283,755 -0.03(-0.07%)
Feb 07, 2017 44.61 44.77 44.43 44.55 5,723,669 -0.07(-0.15%)
Feb 06, 2017 44.51 44.84 44.39 44.61 7,284,172 -0.01(-0.03%)
Feb 03, 2017 44.80 44.91 44.46 44.63 8,796,110 -0.16(-0.36%)
Feb 02, 2017 44.61 44.96 44.49 44.79 7,294,004 +0.00(+0.00%)
Feb 01, 2017 44.92 44.94 44.33 44.79 8,005,458 -0.16(-0.36%)
Jan 31, 2017 44.14 45.10 43.95 44.95 11,079,187 +0.50(+1.13%)
Jan 30, 2017 44.07 44.48 43.60 44.45 10,593,571 +0.32(+0.72%)
Jan 27, 2017 44.13 45.05 43.78 44.13 19,238,112 -0.93(-2.07%)
Jan 26, 2017 44.99 45.53 44.92 45.07 10,555,550 -0.08(-0.18%)
Jan 25, 2017 44.58 45.33 44.39 45.15 10,947,511 +0.59(+1.32%)
Jan 24, 2017 44.80 44.82 43.89 44.56 9,029,614 -0.28(-0.62%)
Jan 23, 2017 44.89 45.06 44.64 44.84 7,130,009 -0.14(-0.31%)
Jan 20, 2017 45.17 45.44 44.93 44.98 9,149,258 -0.17(-0.37%)
Jan 19, 2017 45.20 45.52 44.96 45.15 7,319,583 -0.21(-0.45%)
Jan 18, 2017 45.43 45.71 45.10 45.36 7,503,171 -0.15(-0.32%)
Jan 17, 2017 45.42 45.64 44.94 45.50 11,482,946 -0.10(-0.21%)
Jan 13, 2017 45.60 45.60 45.60 0 +0.52(+1.16%)
Jan 12, 2017 44.70 45.19 44.44 45.08 11,139,940 +0.10(+0.23%)
Jan 11, 2017 46.62 46.82 44.57 44.97 18,436,770 -1.68(-3.61%)
Jan 10, 2017 46.64 46.97 46.44 46.66 8,938,714 -0.10(-0.22%)
Jan 09, 2017 46.46 46.88 46.42 46.76 12,073,494 +0.31(+0.66%)
Jan 06, 2017 46.52 46.61 46.26 46.45 6,484,532 +0.01(+0.03%)
Jan 05, 2017 46.16 46.57 45.90 46.44 7,359,353 +0.35(+0.76%)
Jan 04, 2017 45.62 46.46 45.62 46.09 11,886,094 +0.64(+1.41%)
Jan 03, 2017 45.82 45.90 45.10 45.45 12,798,695 -0.15(-0.34%)
Dec 30, 2016 45.60 45.60 45.60 0 -0.08(-0.18%)
Dec 29, 2016 45.43 45.92 45.43 45.68 6,852,233 +0.34(+0.74%)
Dec 28, 2016 45.52 45.70 45.33 45.35 7,127,311 -0.17(-0.37%)
Dec 27, 2016 45.53 45.89 45.45 45.51 7,409,973 +0.12(+0.26%)
Dec 23, 2016 45.40 45.40 45.40 0 +0.50(+1.10%)
Dec 22, 2016 44.84 45.09 44.68 44.90 7,725,491 +0.15(+0.34%)
Dec 21, 2016 45.31 45.45 44.74 44.75 7,550,670 -0.52(-1.14%)
Dec 20, 2016 45.40 45.67 44.97 45.27 7,898,249 -0.04(-0.10%)
Dec 19, 2016 45.42 46.12 45.24 45.31 8,189,536 +0.00(+0.00%)
Dec 16, 2016 45.24 45.51 45.03 45.31 14,495,095 +0.15(+0.32%)
Dec 15, 2016 45.01 45.23 44.82 45.17 8,811,581 +0.25(+0.57%)
Dec 14, 2016 44.82 45.37 44.79 44.91 7,024,725 -0.23(-0.52%)
Dec 13, 2016 45.39 45.47 44.68 45.14 11,649,120 -0.04(-0.08%)
Dec 12, 2016 44.81 45.48 44.79 45.18 8,217,784 +0.36(+0.81%)
Dec 09, 2016 44.56 45.10 44.36 44.82 9,753,521 +0.47(+1.05%)
Dec 08, 2016 43.71 44.41 43.03 44.35 12,622,651 +0.66(+1.52%)
Dec 07, 2016 43.88 44.17 42.82 43.69 17,967,006 -1.19(-2.65%)
Dec 06, 2016 44.25 44.95 43.93 44.87 10,438,839 +0.55(+1.25%)
Dec 05, 2016 43.40 44.58 43.38 44.32 13,997,425 +1.04(+2.41%)
Dec 02, 2016 43.10 43.69 42.93 43.28 11,013,837 +0.20(+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.