Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 49.22 49.58 48.80 49.05 3,046,175 -0.12(-0.24%)
Jan 30, 2017 49.35 49.65 49.03 49.17 1,962,954 -0.16(-0.32%)
Jan 27, 2017 49.58 49.64 49.14 49.33 1,373,314 -0.03(-0.06%)
Jan 26, 2017 49.68 49.78 49.11 49.36 1,627,834 -0.38(-0.76%)
Jan 25, 2017 49.89 50.05 49.44 49.74 1,428,734 -0.16(-0.32%)
Jan 24, 2017 49.71 50.02 49.50 49.89 1,688,577 +0.14(+0.29%)
Jan 23, 2017 49.51 49.88 49.36 49.75 1,842,425 +0.22(+0.45%)
Jan 20, 2017 49.26 49.86 49.13 49.53 1,538,257 +0.47(+0.96%)
Jan 19, 2017 48.96 49.11 48.78 49.06 1,223,883 -0.04(-0.08%)
Jan 18, 2017 48.91 49.18 48.79 49.10 1,394,172 +0.16(+0.32%)
Jan 17, 2017 48.92 49.20 48.63 48.94 2,409,627 +0.29(+0.60%)
Jan 13, 2017 48.65 48.65 48.65 0 +0.12(+0.24%)
Jan 12, 2017 47.57 49.00 47.50 48.53 3,144,146 +1.12(+2.36%)
Jan 11, 2017 47.19 47.68 46.84 47.41 2,947,530 +0.11(+0.23%)
Jan 10, 2017 47.33 47.42 47.08 47.30 1,981,055 +0.20(+0.44%)
Jan 09, 2017 47.53 47.56 46.93 47.10 1,590,124 -0.47(-0.99%)
Jan 06, 2017 47.66 47.87 47.47 47.57 1,133,710 -0.18(-0.38%)
Jan 05, 2017 47.82 47.95 47.47 47.75 1,899,322 -0.10(-0.21%)
Jan 04, 2017 47.59 48.16 47.55 47.85 1,604,544 +0.33(+0.69%)
Jan 03, 2017 47.49 47.77 47.24 47.52 1,512,644 +0.13(+0.28%)
Dec 30, 2016 47.39 47.39 47.39 0 -0.38(-0.79%)
Dec 29, 2016 47.46 47.82 47.40 47.77 1,199,863 +0.33(+0.69%)
Dec 28, 2016 47.42 47.68 47.26 47.44 1,097,446 +0.03(+0.07%)
Dec 27, 2016 47.22 47.59 47.19 47.40 1,128,802 +0.16(+0.35%)
Dec 23, 2016 47.24 47.24 47.24 0 +0.05(+0.12%)
Dec 22, 2016 47.19 47.41 46.93 47.19 1,237,050 +0.00(+0.00%)
Dec 21, 2016 46.75 47.58 46.69 47.19 1,453,359 +0.06(+0.13%)
Dec 20, 2016 46.48 47.21 46.48 47.12 2,057,406 +0.24(+0.52%)
Dec 19, 2016 46.90 47.06 46.64 46.88 1,377,755 +0.23(+0.49%)
Dec 16, 2016 46.90 47.26 46.46 46.65 2,929,124 +0.05(+0.12%)
Dec 15, 2016 46.10 46.87 45.99 46.60 2,757,712 +0.28(+0.61%)
Dec 14, 2016 46.67 47.35 46.14 46.32 2,603,151 -0.70(-1.48%)
Dec 13, 2016 46.59 47.06 46.54 47.01 1,988,002 +0.49(+1.06%)
Dec 12, 2016 46.28 46.72 46.07 46.52 1,946,445 +0.20(+0.42%)
Dec 09, 2016 45.64 46.47 45.52 46.32 3,561,102 +0.65(+1.42%)
Dec 08, 2016 45.67 45.85 45.34 45.67 1,946,399 -0.31(-0.66%)
Dec 07, 2016 45.09 45.99 45.09 45.98 2,951,369 +0.81(+1.80%)
Dec 06, 2016 45.21 45.41 45.01 45.16 1,779,051 +0.07(+0.16%)
Dec 05, 2016 45.18 45.23 44.74 45.09 3,289,697 -0.07(-0.16%)
Dec 02, 2016 44.98 45.61 44.79 45.16 4,364,649 +0.38(+0.84%)
Dec 01, 2016 44.37 44.83 43.95 44.79 3,112,241 +0.20(+0.46%)
Nov 30, 2016 44.84 45.26 44.53 44.58 3,027,874 -0.60(-1.32%)
Nov 29, 2016 44.95 45.30 44.87 45.18 3,134,500 +0.22(+0.49%)
Nov 28, 2016 44.87 45.32 44.75 44.96 3,214,307 -0.12(-0.26%)
Nov 25, 2016 44.67 45.27 44.64 45.08 1,553,760 +0.55(+1.23%)
Nov 23, 2016 44.53 44.53 44.53 0 -0.16(-0.35%)
Nov 22, 2016 44.80 45.33 44.08 44.69 5,181,487 +1.55(+3.60%)
Nov 21, 2016 42.50 43.39 42.19 43.13 3,586,216 +0.63(+1.49%)
Nov 18, 2016 42.39 42.59 42.02 42.50 4,323,882 +0.01(+0.02%)
Nov 17, 2016 42.37 42.67 42.31 42.49 1,970,436 -0.18(-0.42%)
Nov 16, 2016 43.09 43.19 42.54 42.67 1,895,828 -0.38(-0.89%)
Nov 15, 2016 42.84 43.27 42.84 43.06 3,236,050 +0.36(+0.84%)
Nov 14, 2016 41.74 42.71 41.51 42.70 3,524,143 +0.77(+1.83%)
Nov 11, 2016 41.75 42.09 41.32 41.93 4,152,909 +0.15(+0.36%)
Nov 10, 2016 42.82 42.92 41.63 41.78 5,406,196 -1.29(-3.00%)
Nov 09, 2016 42.65 43.26 41.48 43.07 4,274,301 -0.51(-1.17%)
Nov 08, 2016 42.20 43.93 42.19 43.58 4,355,189 +1.38(+3.27%)
Nov 07, 2016 41.49 42.22 41.35 42.20 1,836,700 +0.97(+2.36%)
Nov 04, 2016 41.34 41.53 41.21 41.23 1,655,436 -0.09(-0.23%)
Nov 03, 2016 41.50 41.61 41.25 41.32 1,888,012 -0.13(-0.32%)
Nov 02, 2016 41.91 42.04 41.41 41.46 1,795,822 -0.40(-0.95%)
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.