Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 53.43 53.43 52.75 53.26 931,299 -0.25(-0.48%)
Jan 30, 2017 53.53 53.59 52.98 53.52 1,161,235 -0.31(-0.57%)
Jan 27, 2017 54.04 54.25 53.59 53.82 567,179 -0.03(-0.06%)
Jan 26, 2017 54.18 54.38 53.81 53.86 548,819 -0.42(-0.78%)
Jan 25, 2017 54.25 54.60 54.20 54.28 1,136,198 +0.45(+0.84%)
Jan 24, 2017 53.30 54.04 53.00 53.83 838,402 +1.04(+1.98%)
Jan 23, 2017 52.84 53.05 52.55 52.79 630,719 -0.03(-0.06%)
Jan 20, 2017 52.55 52.83 52.33 52.82 1,637,530 +0.51(+0.97%)
Jan 19, 2017 52.63 52.81 51.98 52.31 940,836 -0.03(-0.05%)
Jan 18, 2017 51.63 52.34 51.63 52.34 1,061,835 +0.90(+1.75%)
Jan 17, 2017 51.41 51.75 51.13 51.44 1,072,470 -0.20(-0.38%)
Jan 13, 2017 51.63 51.63 51.63 0 +0.20(+0.38%)
Jan 12, 2017 51.45 51.63 50.75 51.44 538,734 -0.17(-0.33%)
Jan 11, 2017 51.13 51.62 51.13 51.61 597,870 +0.43(+0.85%)
Jan 10, 2017 51.22 51.68 50.89 51.18 1,305,859 -0.13(-0.25%)
Jan 09, 2017 51.31 51.52 50.85 51.30 1,244,330 -0.04(-0.08%)
Jan 06, 2017 50.77 51.49 50.14 51.35 658,921 +0.16(+0.31%)
Jan 05, 2017 51.17 51.57 50.92 51.19 1,311,604 -0.20(-0.40%)
Jan 04, 2017 49.96 51.56 49.96 51.39 1,871,964 +1.93(+3.91%)
Jan 03, 2017 49.70 49.81 48.99 49.46 783,988 +0.38(+0.78%)
Dec 30, 2016 49.07 49.07 49.07 0 -0.16(-0.33%)
Dec 29, 2016 49.32 49.71 49.02 49.23 1,747,604 -0.04(-0.09%)
Dec 28, 2016 49.53 49.86 48.94 49.28 709,333 -0.17(-0.34%)
Dec 27, 2016 49.23 49.69 49.06 49.45 392,403 +0.46(+0.93%)
Dec 23, 2016 48.99 48.99 48.99 0 +0.18(+0.36%)
Dec 22, 2016 48.97 48.97 48.39 48.81 978,305 -0.02(-0.03%)
Dec 21, 2016 49.53 49.53 48.57 48.83 997,986 -0.66(-1.34%)
Dec 20, 2016 49.55 49.90 49.18 49.49 707,046 +0.18(+0.36%)
Dec 19, 2016 49.51 50.27 49.25 49.31 1,110,486 -0.08(-0.15%)
Dec 16, 2016 48.77 50.63 48.58 49.39 1,850,066 +0.56(+1.15%)
Dec 15, 2016 48.67 49.07 48.48 48.83 1,308,552 -0.05(-0.10%)
Dec 14, 2016 49.96 50.00 48.81 48.88 937,627 -1.36(-2.70%)
Dec 13, 2016 50.08 50.85 50.08 50.24 1,253,783 -0.88(-1.73%)
Dec 12, 2016 51.15 51.74 50.99 51.12 858,073 -0.07(-0.13%)
Dec 09, 2016 51.44 51.51 50.89 51.19 1,024,460 -0.26(-0.51%)
Dec 08, 2016 50.81 51.92 50.39 51.45 2,054,302 +0.73(+1.44%)
Dec 07, 2016 49.27 50.80 49.27 50.72 1,199,810 +0.96(+1.93%)
Dec 06, 2016 48.61 50.12 48.25 49.76 2,046,050 +1.01(+2.07%)
Dec 05, 2016 48.68 49.50 48.49 48.75 2,523,675 +0.55(+1.14%)
Dec 02, 2016 47.97 48.40 47.76 48.20 783,568 +0.01(+0.02%)
Dec 01, 2016 47.28 48.41 47.15 48.19 1,254,199 +0.87(+1.83%)
Nov 30, 2016 47.84 48.00 47.33 47.33 907,464 -0.05(-0.11%)
Nov 29, 2016 47.17 47.78 47.03 47.38 998,875 -0.36(-0.76%)
Nov 28, 2016 48.34 48.34 47.64 47.74 1,486,094 -0.18(-0.37%)
Nov 25, 2016 47.50 47.95 47.08 47.92 517,137 +0.29(+0.61%)
Nov 23, 2016 47.63 47.63 47.63 0 +1.55(+3.37%)
Nov 22, 2016 45.41 46.16 45.20 46.08 1,174,992 +0.94(+2.09%)
Nov 21, 2016 44.93 45.16 44.57 45.14 647,875 +0.43(+0.97%)
Nov 18, 2016 45.42 45.43 44.66 44.71 590,411 -0.64(-1.40%)
Nov 17, 2016 45.20 45.49 45.09 45.34 580,670 +0.13(+0.28%)
Nov 16, 2016 45.39 45.63 45.16 45.21 934,077 -0.36(-0.78%)
Nov 15, 2016 45.04 45.63 44.75 45.57 1,007,495 +0.62(+1.38%)
Nov 14, 2016 44.48 45.15 44.13 44.95 1,254,395 +0.66(+1.49%)
Nov 11, 2016 44.04 44.38 43.50 44.29 1,171,313 +0.26(+0.60%)
Nov 10, 2016 44.04 44.48 43.76 44.03 1,017,288 +0.75(+1.74%)
Nov 09, 2016 42.98 43.79 42.82 43.27 1,513,208 +0.19(+0.45%)
Nov 08, 2016 42.68 43.37 42.61 43.08 645,150 +0.19(+0.43%)
Nov 07, 2016 42.80 43.32 42.54 42.89 959,471 +0.97(+2.32%)
Nov 04, 2016 41.50 42.39 41.50 41.92 938,423 +0.22(+0.53%)
Nov 03, 2016 41.59 41.99 41.49 41.70 497,282 +0.16(+0.39%)
Nov 02, 2016 42.16 42.28 41.39 41.54 1,522,902 -0.73(-1.72%)
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.