Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 46.60 46.65 46.10 46.19 11,048,935 -0.33(-0.70%)
Nov 30, 2016 47.36 47.37 46.36 46.51 16,485,034 -0.76(-1.61%)
Nov 29, 2016 47.09 47.48 47.06 47.27 13,201,738 +0.30(+0.63%)
Nov 28, 2016 46.96 47.17 46.84 46.98 9,660,642 -0.31(-0.66%)
Nov 25, 2016 46.99 47.43 46.94 47.29 4,606,194 +0.43(+0.92%)
Nov 23, 2016 46.85 46.85 46.85 0 -0.05(-0.10%)
Nov 22, 2016 47.51 47.62 46.52 46.90 12,619,313 -0.46(-0.96%)
Nov 21, 2016 47.08 47.42 46.91 47.36 8,993,071 +0.33(+0.70%)
Nov 18, 2016 47.56 47.60 46.92 47.03 10,125,831 -0.63(-1.32%)
Nov 17, 2016 47.52 47.73 47.22 47.66 10,999,126 +0.05(+0.11%)
Nov 16, 2016 48.42 48.61 47.47 47.61 14,156,567 -0.78(-1.60%)
Nov 15, 2016 48.40 48.44 47.95 48.38 9,590,619 +0.09(+0.19%)
Nov 14, 2016 48.65 48.72 48.07 48.29 13,310,422 -0.32(-0.66%)
Nov 11, 2016 48.71 49.04 48.33 48.61 18,496,652 -0.77(-1.55%)
Nov 10, 2016 49.06 49.76 49.04 49.38 23,499,202 +0.59(+1.22%)
Nov 09, 2016 48.62 49.41 47.82 48.78 36,618,272 +2.79(+6.07%)
Nov 08, 2016 45.47 46.20 45.24 45.99 10,440,503 +0.35(+0.77%)
Nov 07, 2016 45.24 45.77 45.21 45.65 13,759,467 +0.93(+2.09%)
Nov 04, 2016 44.61 45.05 44.55 44.71 14,890,505 +0.30(+0.67%)
Nov 03, 2016 44.98 45.01 44.31 44.41 14,896,343 -0.31(-0.70%)
Nov 02, 2016 44.89 45.23 44.66 44.73 14,108,617 -0.35(-0.78%)
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.