Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 50.41 50.67 50.28 50.45 10,105,196 +0.02(+0.03%)
Feb 27, 2017 50.38 50.51 50.22 50.44 9,314,145 -0.24(-0.47%)
Feb 24, 2017 50.28 50.68 50.27 50.68 11,024,481 +0.24(+0.47%)
Feb 23, 2017 50.19 50.64 50.05 50.44 8,949,839 +0.43(+0.86%)
Feb 22, 2017 50.17 50.36 49.86 50.01 11,331,784 -0.15(-0.29%)
Feb 21, 2017 49.71 50.38 49.71 50.15 9,642,962 +0.07(+0.14%)
Feb 17, 2017 50.09 50.09 50.09 0 +0.10(+0.20%)
Feb 16, 2017 49.89 50.10 49.37 49.99 16,118,793 +0.08(+0.15%)
Feb 15, 2017 49.71 50.45 49.67 49.91 23,248,080 -0.38(-0.76%)
Feb 14, 2017 49.51 50.34 49.35 50.29 13,232,399 +0.68(+1.37%)
Feb 13, 2017 49.21 49.66 49.19 49.61 9,336,243 +0.47(+0.97%)
Feb 10, 2017 49.27 49.46 48.99 49.14 11,138,218 -0.18(-0.37%)
Feb 09, 2017 49.27 49.65 49.25 49.32 9,206,305 +0.05(+0.11%)
Feb 08, 2017 48.94 49.39 48.89 49.27 7,711,720 +0.09(+0.19%)
Feb 07, 2017 49.60 49.73 49.06 49.17 11,012,687 -0.57(-1.14%)
Feb 06, 2017 48.96 49.75 48.94 49.74 11,957,320 +0.50(+1.01%)
Feb 03, 2017 48.91 49.27 48.46 49.24 15,210,467 +0.08(+0.17%)
Feb 02, 2017 47.98 49.18 47.90 49.16 24,792,434 +1.59(+3.35%)
Feb 01, 2017 47.54 47.70 47.15 47.57 14,380,779 +0.08(+0.18%)
Jan 31, 2017 46.77 47.67 46.66 47.48 12,818,766 +0.43(+0.91%)
Jan 30, 2017 47.12 47.27 46.68 47.05 10,253,301 -0.25(-0.52%)
Jan 27, 2017 47.01 47.48 46.95 47.30 8,686,168 +0.42(+0.90%)
Jan 26, 2017 46.74 47.00 46.37 46.88 16,590,300 +0.09(+0.20%)
Jan 25, 2017 46.97 47.01 46.54 46.78 19,004,742 -0.10(-0.21%)
Jan 24, 2017 47.18 47.25 46.52 46.88 13,691,936 -0.46(-0.97%)
Jan 23, 2017 47.34 47.80 47.22 47.34 13,295,045 -0.55(-1.15%)
Jan 20, 2017 47.80 48.19 47.60 47.90 32,952,796 +1.69(+3.65%)
Jan 19, 2017 46.76 46.78 46.01 46.21 14,749,915 -0.64(-1.37%)
Jan 18, 2017 47.01 47.32 46.78 46.85 10,616,179 -0.24(-0.50%)
Jan 17, 2017 47.43 47.54 46.88 47.09 13,829,369 -0.66(-1.38%)
Jan 13, 2017 47.75 47.75 47.75 0 +0.10(+0.21%)
Jan 12, 2017 47.90 48.44 47.58 47.65 32,489,238 +0.44(+0.94%)
Jan 11, 2017 47.75 48.38 46.53 47.21 42,705,296 +1.31(+2.85%)
Jan 10, 2017 46.88 46.91 45.87 45.90 19,935,940 -0.90(-1.93%)
Jan 09, 2017 46.19 47.09 46.02 46.80 12,708,764 +0.64(+1.38%)
Jan 06, 2017 46.03 46.31 45.60 46.16 13,367,290 +0.12(+0.27%)
Jan 05, 2017 46.13 46.40 45.96 46.04 13,181,484 -0.02(-0.03%)
Jan 04, 2017 46.34 46.56 45.99 46.06 12,287,856 -0.02(-0.03%)
Jan 03, 2017 45.31 46.25 45.23 46.07 15,651,371 +0.98(+2.17%)
Dec 30, 2016 45.09 45.09 45.09 0 -0.13(-0.29%)
Dec 29, 2016 45.41 45.64 45.18 45.22 8,512,399 -0.18(-0.39%)
Dec 28, 2016 45.74 45.85 45.35 45.40 8,061,363 -0.40(-0.87%)
Dec 27, 2016 45.86 46.06 45.62 45.80 7,592,632 +0.18(+0.39%)
Dec 23, 2016 45.62 45.62 45.62 0 -0.02(-0.03%)
Dec 22, 2016 45.67 45.96 45.31 45.64 13,186,189 +0.11(+0.25%)
Dec 21, 2016 46.41 46.57 45.45 45.52 15,734,768 -0.82(-1.77%)
Dec 20, 2016 46.87 47.24 46.24 46.34 13,545,544 -0.49(-1.05%)
Dec 19, 2016 47.34 47.70 46.62 46.83 15,586,548 -1.00(-2.08%)
Dec 16, 2016 47.99 48.28 47.53 47.83 22,930,458 +0.05(+0.11%)
Dec 15, 2016 47.49 47.98 47.37 47.77 11,106,217 +0.44(+0.92%)
Dec 14, 2016 47.37 48.07 47.18 47.34 14,466,018 +0.01(+0.02%)
Dec 13, 2016 47.34 47.46 46.91 47.33 9,960,096 +0.41(+0.88%)
Dec 12, 2016 46.70 47.20 46.60 46.91 10,840,710 +0.37(+0.80%)
Dec 09, 2016 45.98 46.76 45.98 46.54 13,835,091 +0.84(+1.85%)
Dec 08, 2016 45.40 45.88 45.23 45.70 11,296,284 +0.05(+0.10%)
Dec 07, 2016 45.38 45.65 44.56 45.65 18,478,166 -0.17(-0.36%)
Dec 06, 2016 45.74 45.90 45.31 45.82 14,011,001 +0.02(+0.05%)
Dec 05, 2016 46.76 46.76 45.49 45.80 17,074,530 -0.67(-1.44%)
Dec 02, 2016 46.41 46.76 46.08 46.47 10,515,543 +0.28(+0.61%)
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.