Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 41.70 41.70 40.25 40.90 49,036 -0.85(-2.04%)
Feb 27, 2017 40.30 41.95 40.15 41.75 115,733 +1.35(+3.34%)
Feb 24, 2017 40.00 40.40 40.00 40.40 19,698 +0.10(+0.25%)
Feb 23, 2017 40.35 40.40 40.10 40.30 29,071 -0.05(-0.12%)
Feb 22, 2017 40.40 41.00 40.20 40.35 16,350 -0.15(-0.37%)
Feb 21, 2017 40.95 40.95 40.40 40.50 19,915 -0.40(-0.98%)
Feb 17, 2017 40.90 40.90 40.90 0 +0.85(+2.12%)
Feb 16, 2017 39.76 40.20 39.30 40.05 30,681 +0.45(+1.14%)
Feb 15, 2017 39.00 39.60 39.00 39.60 38,370 +0.45(+1.15%)
Feb 14, 2017 38.90 39.20 38.60 39.15 40,128 +0.10(+0.26%)
Feb 13, 2017 38.80 39.10 38.75 39.05 26,450 +0.25(+0.64%)
Feb 10, 2017 38.85 39.20 38.70 38.80 18,479 -0.05(-0.13%)
Feb 09, 2017 38.20 38.85 38.15 38.85 32,545 +0.65(+1.70%)
Feb 08, 2017 38.55 38.55 38.00 38.20 29,095 -0.50(-1.29%)
Feb 07, 2017 39.25 39.25 38.50 38.70 25,531 -0.60(-1.53%)
Feb 06, 2017 39.95 40.10 39.25 39.30 23,296 -0.75(-1.87%)
Feb 03, 2017 40.50 41.05 39.85 40.05 36,432 -0.30(-0.74%)
Feb 02, 2017 40.10 40.70 40.10 40.35 70,684 -0.20(-0.49%)
Feb 01, 2017 41.15 41.30 40.25 40.55 38,341 -0.20(-0.49%)
Jan 31, 2017 40.90 41.00 40.50 40.75 56,792 -0.25(-0.61%)
Jan 30, 2017 41.70 41.70 40.90 41.00 57,060 -0.30(-0.73%)
Jan 27, 2017 40.85 41.60 40.40 41.30 83,781 +0.45(+1.10%)
Jan 26, 2017 41.39 41.80 40.75 40.85 23,653 -0.55(-1.33%)
Jan 25, 2017 40.80 41.70 40.80 41.40 35,010 +0.75(+1.85%)
Jan 24, 2017 39.75 40.90 39.70 40.65 63,935 +1.00(+2.52%)
Jan 23, 2017 39.50 39.90 39.30 39.65 160,944 -0.10(-0.25%)
Jan 20, 2017 39.40 40.00 39.40 39.75 37,529 +0.35(+0.89%)
Jan 19, 2017 39.90 39.90 39.10 39.40 35,110 -0.45(-1.13%)
Jan 18, 2017 40.20 40.20 39.45 39.85 54,773 -0.25(-0.62%)
Jan 17, 2017 40.35 40.35 39.60 40.10 41,398 -0.25(-0.62%)
Jan 13, 2017 40.35 40.35 40.35 0 +0.10(+0.25%)
Jan 12, 2017 40.45 40.45 39.55 40.25 56,980 -0.25(-0.62%)
Jan 11, 2017 40.50 40.75 40.30 40.50 22,924 -0.05(-0.12%)
Jan 10, 2017 40.30 40.60 40.00 40.55 37,924 +0.20(+0.50%)
Jan 09, 2017 40.90 41.40 40.20 40.35 103,787 -0.70(-1.71%)
Jan 06, 2017 41.35 41.35 40.50 41.05 51,991 -0.15(-0.36%)
Jan 05, 2017 41.15 41.40 40.75 41.20 36,253 +0.10(+0.24%)
Jan 04, 2017 40.85 41.55 40.85 41.10 45,972 +0.25(+0.61%)
Jan 03, 2017 41.35 41.74 40.45 40.85 49,799 -0.20(-0.49%)
Dec 30, 2016 41.05 41.05 41.05 0 -0.35(-0.85%)
Dec 29, 2016 41.20 41.60 41.00 41.40 40,903 +0.15(+0.36%)
Dec 28, 2016 42.00 42.00 41.00 41.25 46,684 -0.60(-1.43%)
Dec 27, 2016 41.50 42.20 41.15 41.85 67,217 -0.10(-0.24%)
Dec 23, 2016 41.95 41.95 41.95 0 -0.10(-0.24%)
Dec 22, 2016 41.95 42.15 41.65 42.05 60,444 +0.15(+0.36%)
Dec 21, 2016 41.90 42.10 41.70 41.90 59,039 -0.10(-0.24%)
Dec 20, 2016 41.55 42.10 41.50 42.00 101,081 +0.75(+1.82%)
Dec 19, 2016 40.00 41.35 40.00 41.25 140,245 +1.20(+3.00%)
Dec 16, 2016 39.85 40.15 39.75 40.05 138,610 +0.35(+0.88%)
Dec 15, 2016 39.30 39.80 39.30 39.70 51,774 +0.40(+1.02%)
Dec 14, 2016 39.50 39.65 39.20 39.30 21,250 -0.20(-0.51%)
Dec 13, 2016 39.70 39.85 39.30 39.50 40,736 +0.00(+0.00%)
Dec 12, 2016 39.70 39.70 39.20 39.50 39,335 -0.30(-0.75%)
Dec 09, 2016 40.15 40.30 39.65 39.80 43,402 -0.25(-0.62%)
Dec 08, 2016 39.45 40.40 39.35 40.05 72,893 +0.65(+1.65%)
Dec 07, 2016 39.15 39.60 39.15 39.40 38,887 +0.05(+0.13%)
Dec 06, 2016 38.55 39.50 38.55 39.35 49,727 +0.60(+1.55%)
Dec 05, 2016 38.35 38.80 38.20 38.75 50,483 +0.50(+1.31%)
Dec 02, 2016 39.25 39.50 38.10 38.25 37,462 -0.90(-2.30%)
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.