Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 43.64 44.36 43.53 43.92 2,688,484 -0.18(-0.42%)
Feb 27, 2017 43.68 44.55 43.28 44.10 2,674,826 +0.73(+1.68%)
Feb 24, 2017 44.31 44.70 43.21 43.38 3,056,689 -1.54(-3.42%)
Feb 23, 2017 45.66 46.92 43.94 44.91 4,914,985 +0.66(+1.49%)
Feb 22, 2017 45.36 45.58 44.20 44.25 2,527,997 -1.59(-3.48%)
Feb 21, 2017 45.44 46.40 45.21 45.84 2,717,829 +1.18(+2.63%)
Feb 17, 2017 44.67 44.67 44.67 0 -0.04(-0.09%)
Feb 16, 2017 45.18 45.28 44.36 44.71 2,352,937 -0.30(-0.67%)
Feb 15, 2017 45.31 45.80 44.53 45.01 1,774,286 -0.63(-1.38%)
Feb 14, 2017 45.36 45.85 44.80 45.64 1,997,731 +0.52(+1.16%)
Feb 13, 2017 44.97 45.47 44.62 45.12 1,685,465 -0.09(-0.19%)
Feb 10, 2017 45.59 45.89 45.02 45.20 2,574,439 +0.72(+1.62%)
Feb 09, 2017 43.96 44.75 43.74 44.48 2,362,407 +1.25(+2.90%)
Feb 08, 2017 43.17 44.16 42.42 43.23 3,989,915 -0.61(-1.40%)
Feb 07, 2017 44.68 44.99 43.39 43.84 3,473,586 -1.46(-3.22%)
Feb 06, 2017 46.81 46.81 45.10 45.30 2,525,983 -1.30(-2.79%)
Feb 03, 2017 46.93 47.60 46.51 46.60 2,568,270 -0.33(-0.70%)
Feb 02, 2017 47.07 47.07 46.26 46.93 3,037,647 -0.08(-0.17%)
Feb 01, 2017 47.86 47.96 46.22 47.01 2,190,807 -0.17(-0.37%)
Jan 31, 2017 47.10 47.20 45.91 47.19 2,084,740 +0.55(+1.19%)
Jan 30, 2017 48.02 48.08 45.58 46.63 4,306,818 -1.85(-3.81%)
Jan 27, 2017 50.09 50.51 48.42 48.48 2,563,300 -1.99(-3.95%)
Jan 26, 2017 50.53 51.87 50.30 50.47 4,184,105 -0.19(-0.38%)
Jan 25, 2017 50.61 51.68 50.61 50.66 1,595,766 +0.09(+0.17%)
Jan 24, 2017 49.83 50.91 49.63 50.58 2,146,977 +1.22(+2.48%)
Jan 23, 2017 49.52 50.28 49.13 49.35 1,752,331 -0.80(-1.59%)
Jan 20, 2017 50.07 50.94 49.80 50.15 1,481,860 +0.68(+1.38%)
Jan 19, 2017 50.06 50.49 49.29 49.47 1,867,126 -0.52(-1.03%)
Jan 18, 2017 49.25 50.58 48.93 49.98 1,442,509 +0.08(+0.16%)
Jan 17, 2017 50.30 50.88 49.56 49.91 2,328,268 -0.04(-0.08%)
Jan 13, 2017 49.94 49.94 49.94 0 +0.03(+0.06%)
Jan 12, 2017 50.33 50.54 49.13 49.92 2,719,022 +0.19(+0.39%)
Jan 11, 2017 48.87 49.82 48.16 49.72 2,794,647 +1.25(+2.59%)
Jan 10, 2017 49.14 49.26 48.20 48.47 1,952,821 -0.14(-0.28%)
Jan 09, 2017 49.49 49.73 48.52 48.60 2,483,729 -1.43(-2.85%)
Jan 06, 2017 51.08 51.40 49.97 50.03 2,147,585 -1.12(-2.18%)
Jan 05, 2017 51.24 51.87 50.64 51.15 2,589,316 -0.30(-0.59%)
Jan 04, 2017 50.87 51.61 49.96 51.45 2,899,229 +0.73(+1.44%)
Jan 03, 2017 51.05 52.05 49.93 50.72 2,409,229 +0.64(+1.28%)
Dec 30, 2016 50.08 50.08 50.08 0 +0.14(+0.27%)
Dec 29, 2016 50.06 50.35 49.59 49.94 1,052,166 -0.31(-0.62%)
Dec 28, 2016 51.25 51.68 50.01 50.26 1,250,406 -0.88(-1.73%)
Dec 27, 2016 51.20 51.67 50.67 51.14 1,103,649 +0.05(+0.10%)
Dec 23, 2016 51.09 51.09 51.09 0 -0.02(-0.04%)
Dec 22, 2016 50.33 51.83 50.19 51.11 2,309,614 +0.89(+1.78%)
Dec 21, 2016 50.84 50.98 49.78 50.22 1,961,213 -0.10(-0.19%)
Dec 20, 2016 50.85 51.01 50.14 50.31 1,190,621 -0.09(-0.17%)
Dec 19, 2016 50.66 50.85 49.97 50.40 1,764,333 -0.40(-0.78%)
Dec 16, 2016 51.52 51.62 50.22 50.80 3,009,205 -0.32(-0.63%)
Dec 15, 2016 50.51 51.29 49.69 51.12 3,387,652 +0.02(+0.04%)
Dec 14, 2016 51.69 53.35 50.66 51.10 5,011,263 -1.17(-2.23%)
Dec 13, 2016 52.14 52.68 50.41 52.27 4,779,443 +0.96(+1.87%)
Dec 12, 2016 56.01 56.17 50.88 51.31 5,121,913 -1.48(-2.80%)
Dec 09, 2016 54.66 54.66 52.21 52.78 3,588,129 -1.28(-2.37%)
Dec 08, 2016 54.57 54.82 52.62 54.06 3,633,813 -0.90(-1.64%)
Dec 07, 2016 56.09 56.11 54.73 54.97 2,457,191 -1.12(-1.99%)
Dec 06, 2016 54.81 56.38 54.17 56.09 2,051,549 +0.28(+0.50%)
Dec 05, 2016 56.45 56.84 55.68 55.80 2,543,405 -0.17(-0.31%)
Dec 02, 2016 55.06 56.22 54.95 55.98 2,307,583 +0.06(+0.10%)
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.