Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.91 46.19 45.51 45.70 1,442,924 -0.26(-0.56%)
Jan 30, 2017 46.78 46.78 45.67 45.95 1,659,680 -0.95(-2.02%)
Jan 27, 2017 47.18 47.37 46.71 46.90 1,065,171 -0.30(-0.64%)
Jan 26, 2017 47.48 47.73 46.93 47.21 1,531,717 -0.17(-0.35%)
Jan 25, 2017 47.09 47.49 46.82 47.37 1,204,882 +0.56(+1.20%)
Jan 24, 2017 46.29 47.30 46.14 46.81 2,411,801 +0.68(+1.47%)
Jan 23, 2017 45.59 46.19 45.57 46.14 1,184,689 +0.33(+0.71%)
Jan 20, 2017 45.28 46.32 45.19 45.81 3,165,562 +0.74(+1.63%)
Jan 19, 2017 45.02 45.29 44.78 45.07 1,237,346 +0.60(+1.35%)
Jan 18, 2017 44.69 45.06 44.40 44.47 665,244 -0.15(-0.34%)
Jan 17, 2017 45.04 45.16 44.40 44.62 705,112 -0.40(-0.88%)
Jan 13, 2017 45.02 45.02 45.02 0 -0.02(-0.03%)
Jan 12, 2017 44.75 45.08 44.19 45.04 1,025,947 +0.43(+0.95%)
Jan 11, 2017 43.92 44.62 43.74 44.61 1,050,536 +0.78(+1.78%)
Jan 10, 2017 44.12 44.27 43.60 43.83 978,393 -0.19(-0.43%)
Jan 09, 2017 44.28 44.65 43.94 44.02 820,670 -0.28(-0.63%)
Jan 06, 2017 44.41 44.64 44.09 44.30 881,409 -0.08(-0.19%)
Jan 05, 2017 44.09 44.95 43.99 44.38 1,046,505 +0.17(+0.38%)
Jan 04, 2017 43.55 44.28 43.47 44.21 919,038 +0.90(+2.07%)
Jan 03, 2017 43.47 43.87 42.86 43.32 908,630 +0.36(+0.83%)
Dec 30, 2016 42.96 42.96 42.96 0 -0.15(-0.35%)
Dec 29, 2016 43.14 43.51 42.80 43.11 601,044 +0.08(+0.18%)
Dec 28, 2016 43.81 43.90 42.99 43.04 536,300 -0.38(-0.87%)
Dec 27, 2016 43.08 43.49 43.00 43.41 1,084,702 +0.48(+1.11%)
Dec 23, 2016 42.94 42.94 42.94 0 -0.22(-0.51%)
Dec 22, 2016 43.20 43.30 42.70 43.16 586,361 -0.15(-0.35%)
Dec 21, 2016 43.26 43.61 42.98 43.31 635,234 +0.12(+0.28%)
Dec 20, 2016 43.37 43.48 42.92 43.19 665,718 -0.09(-0.21%)
Dec 19, 2016 43.43 43.79 43.10 43.28 852,134 -0.26(-0.59%)
Dec 16, 2016 44.12 44.36 43.43 43.53 1,718,008 -0.61(-1.39%)
Dec 15, 2016 43.23 44.17 43.03 44.15 912,927 +0.77(+1.76%)
Dec 14, 2016 43.78 44.01 43.26 43.38 928,603 -0.60(-1.36%)
Dec 13, 2016 44.72 44.94 43.96 43.98 984,859 -0.53(-1.19%)
Dec 12, 2016 45.06 45.44 44.48 44.51 1,160,813 -0.03(-0.07%)
Dec 09, 2016 44.67 44.92 44.15 44.54 727,907 -0.14(-0.32%)
Dec 08, 2016 44.22 44.72 44.10 44.69 698,366 +0.59(+1.34%)
Dec 07, 2016 43.00 44.13 43.00 44.09 1,096,889 +1.20(+2.79%)
Dec 06, 2016 42.88 43.15 42.25 42.90 1,609,747 -0.20(-0.47%)
Dec 05, 2016 43.20 43.44 42.94 43.10 1,140,544 +0.29(+0.67%)
Dec 02, 2016 42.60 43.25 42.33 42.82 1,062,575 +0.14(+0.34%)
Dec 01, 2016 42.87 43.10 42.47 42.67 1,745,423 +0.17(+0.39%)
Nov 30, 2016 41.78 42.58 41.50 42.50 1,381,427 +1.00(+2.41%)
Nov 29, 2016 41.57 42.15 41.47 41.50 1,128,237 -0.26(-0.62%)
Nov 28, 2016 42.12 42.18 41.67 41.76 1,232,183 +0.02(+0.05%)
Nov 25, 2016 41.88 42.02 41.60 41.74 299,336 -0.14(-0.33%)
Nov 23, 2016 41.88 41.88 41.88 0 +0.56(+1.36%)
Nov 22, 2016 41.46 41.65 40.84 41.32 894,543 +0.07(+0.17%)
Nov 21, 2016 42.13 42.13 41.13 41.25 914,448 +0.33(+0.81%)
Nov 18, 2016 40.65 41.03 40.62 40.91 1,399,469 +0.17(+0.41%)
Nov 17, 2016 40.71 40.99 40.42 40.75 867,171 +0.23(+0.56%)
Nov 16, 2016 40.92 41.00 40.38 40.52 1,029,155 -0.38(-0.93%)
Nov 15, 2016 40.32 40.91 39.71 40.90 1,733,394 +0.94(+2.35%)
Nov 14, 2016 39.91 40.11 39.57 39.96 2,079,548 +0.28(+0.71%)
Nov 11, 2016 40.87 41.04 39.60 39.68 2,045,848 -1.30(-3.16%)
Nov 10, 2016 42.04 42.07 40.76 40.97 3,203,592 -0.11(-0.28%)
Nov 09, 2016 39.77 41.17 39.57 41.09 2,905,160 +0.67(+1.67%)
Nov 08, 2016 40.30 40.85 40.22 40.41 2,944,057 -0.17(-0.43%)
Nov 07, 2016 40.47 40.85 40.11 40.59 2,181,877 +0.86(+2.15%)
Nov 04, 2016 38.72 40.44 38.63 39.73 4,104,661 +1.16(+3.00%)
Nov 03, 2016 36.63 38.89 36.63 38.57 3,301,633 +3.67(+10.50%)
Nov 02, 2016 35.59 35.71 34.77 34.91 1,281,364 -0.84(-2.35%)
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.