Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.47 46.65 44.60 45.22 1,760,652 -1.32(-2.83%)
Feb 27, 2017 47.12 47.82 46.52 46.54 7,075,692 -0.74(-1.56%)
Feb 24, 2017 46.66 47.85 46.29 47.28 3,730,609 +1.92(+4.24%)
Feb 23, 2017 45.96 47.12 45.24 45.35 1,397,661 -0.46(-1.01%)
Feb 22, 2017 44.33 46.64 44.33 45.82 1,848,014 +1.40(+3.16%)
Feb 21, 2017 45.82 48.77 44.26 44.41 2,548,920 -4.01(-8.29%)
Feb 17, 2017 48.43 48.43 48.43 0 +0.22(+0.45%)
Feb 16, 2017 49.80 50.23 47.86 48.21 784,678 -2.02(-4.01%)
Feb 15, 2017 48.95 50.56 48.93 50.23 580,721 +1.09(+2.21%)
Feb 14, 2017 47.56 49.35 47.56 49.14 531,285 +1.24(+2.58%)
Feb 13, 2017 49.04 49.42 47.62 47.91 498,195 -0.85(-1.75%)
Feb 10, 2017 47.89 49.59 47.47 48.76 766,474 +1.24(+2.62%)
Feb 09, 2017 46.52 48.02 46.05 47.52 628,314 +1.00(+2.14%)
Feb 08, 2017 45.17 46.56 44.82 46.52 826,095 +1.29(+2.86%)
Feb 07, 2017 46.88 46.88 45.16 45.23 950,526 -1.43(-3.07%)
Feb 06, 2017 47.45 48.38 46.59 46.66 522,300 -0.77(-1.63%)
Feb 03, 2017 47.17 49.23 46.16 47.43 1,713,429 +0.29(+0.62%)
Feb 02, 2017 46.30 47.81 46.07 47.14 751,968 +0.98(+2.12%)
Feb 01, 2017 46.75 46.96 45.78 46.16 702,031 -0.65(-1.38%)
Jan 31, 2017 45.56 46.98 45.12 46.81 835,066 +0.54(+1.17%)
Jan 30, 2017 45.10 46.64 44.46 46.27 894,605 +0.95(+2.09%)
Jan 27, 2017 47.08 47.28 45.14 45.33 743,141 -1.59(-3.39%)
Jan 26, 2017 47.63 48.19 46.91 46.92 387,944 -0.70(-1.46%)
Jan 25, 2017 47.75 48.22 47.47 47.62 426,387 +0.05(+0.10%)
Jan 24, 2017 47.23 47.90 47.08 47.57 523,293 +0.57(+1.22%)
Jan 23, 2017 47.28 47.58 46.64 46.99 396,982 -0.32(-0.67%)
Jan 20, 2017 46.75 47.68 46.30 47.31 502,138 +0.79(+1.69%)
Jan 19, 2017 47.22 47.91 46.12 46.52 437,372 -0.66(-1.41%)
Jan 18, 2017 47.02 47.60 45.66 47.18 759,885 -0.07(-0.16%)
Jan 17, 2017 47.12 48.80 46.84 47.26 770,370 +0.43(+0.92%)
Jan 13, 2017 46.83 46.83 46.83 0 +0.07(+0.14%)
Jan 12, 2017 46.90 47.32 46.50 46.76 806,527 -0.33(-0.70%)
Jan 11, 2017 46.61 47.14 45.91 47.09 774,428 +0.66(+1.41%)
Jan 10, 2017 46.23 47.43 46.05 46.44 754,433 -0.13(-0.28%)
Jan 09, 2017 46.58 47.09 46.19 46.57 620,975 -0.19(-0.41%)
Jan 06, 2017 47.23 47.29 46.35 46.76 1,113,891 -0.09(-0.19%)
Jan 05, 2017 50.13 50.33 45.82 46.85 2,463,633 -5.33(-10.22%)
Jan 04, 2017 51.58 52.62 51.58 52.19 675,491 +1.00(+1.94%)
Jan 03, 2017 52.78 52.78 50.31 51.19 675,771 -0.80(-1.55%)
Dec 30, 2016 51.99 51.99 51.99 0 +0.18(+0.35%)
Dec 29, 2016 51.38 52.36 50.97 51.81 358,446 +0.48(+0.94%)
Dec 28, 2016 52.33 52.89 51.28 51.33 387,788 -0.87(-1.67%)
Dec 27, 2016 51.07 53.20 51.07 52.20 724,189 +1.34(+2.64%)
Dec 23, 2016 50.86 50.86 50.86 0 -0.20(-0.39%)
Dec 22, 2016 54.64 55.58 50.38 51.06 862,586 -3.99(-7.25%)
Dec 21, 2016 55.61 56.09 54.98 55.05 379,879 -0.94(-1.69%)
Dec 20, 2016 54.09 56.51 54.09 56.00 551,552 +2.36(+4.40%)
Dec 19, 2016 52.98 54.54 52.60 53.63 608,013 +1.03(+1.95%)
Dec 16, 2016 54.89 54.94 52.60 52.61 1,097,766 -2.52(-4.57%)
Dec 15, 2016 56.70 57.03 55.01 55.13 624,717 -1.02(-1.81%)
Dec 14, 2016 56.75 57.26 55.94 56.15 693,345 -0.65(-1.14%)
Dec 13, 2016 57.16 57.46 55.72 56.79 627,877 -0.37(-0.65%)
Dec 12, 2016 59.33 59.67 57.10 57.16 477,836 -2.66(-4.45%)
Dec 09, 2016 60.11 60.91 59.07 59.82 499,034 -0.70(-1.16%)
Dec 08, 2016 60.16 61.37 59.37 60.53 665,651 +0.06(+0.10%)
Dec 07, 2016 59.44 60.75 58.90 60.47 669,286 +1.15(+1.94%)
Dec 06, 2016 59.32 59.69 58.71 59.32 480,359 +0.17(+0.28%)
Dec 05, 2016 59.09 60.41 58.74 59.15 576,311 +0.46(+0.79%)
Dec 02, 2016 59.42 59.96 58.20 58.69 543,023 -0.61(-1.03%)
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.