Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 51.93 51.93 51.27 51.77 958,189 -0.25(-0.48%)
Jan 30, 2017 52.02 52.08 51.50 52.02 1,194,764 -0.30(-0.57%)
Jan 27, 2017 52.53 52.72 52.09 52.31 583,555 -0.03(-0.06%)
Jan 26, 2017 52.66 52.85 52.30 52.35 564,665 -0.41(-0.78%)
Jan 25, 2017 52.72 53.07 52.68 52.76 1,169,004 +0.44(+0.84%)
Jan 24, 2017 51.80 52.53 51.51 52.32 862,609 +1.01(+1.98%)
Jan 23, 2017 51.36 51.56 51.08 51.31 648,930 -0.03(-0.06%)
Jan 20, 2017 51.08 51.35 50.86 51.34 1,684,810 +0.49(+0.97%)
Jan 19, 2017 51.15 51.32 50.52 50.85 968,001 -0.02(-0.05%)
Jan 18, 2017 50.18 50.87 50.18 50.87 1,092,494 +0.87(+1.75%)
Jan 17, 2017 49.97 50.29 49.70 50.00 1,103,436 -0.19(-0.38%)
Jan 13, 2017 50.19 50.19 50.19 0 +0.19(+0.38%)
Jan 12, 2017 50.00 50.19 49.33 50.00 554,289 -0.16(-0.33%)
Jan 11, 2017 49.69 50.17 49.69 50.16 615,132 +0.42(+0.85%)
Jan 10, 2017 49.78 50.23 49.46 49.74 1,343,564 -0.12(-0.25%)
Jan 09, 2017 49.87 50.07 49.42 49.86 1,280,257 -0.04(-0.08%)
Jan 06, 2017 49.34 50.04 48.73 49.91 677,946 +0.16(+0.31%)
Jan 05, 2017 49.73 50.12 49.49 49.75 1,349,474 -0.20(-0.40%)
Jan 04, 2017 48.55 50.11 48.55 49.95 1,926,013 +1.88(+3.91%)
Jan 03, 2017 48.31 48.41 47.61 48.07 806,625 +0.37(+0.78%)
Dec 30, 2016 47.70 47.70 47.70 0 -0.16(-0.33%)
Dec 29, 2016 47.94 48.31 47.64 47.85 1,798,064 -0.04(-0.09%)
Dec 28, 2016 48.14 48.46 47.56 47.89 729,814 -0.16(-0.34%)
Dec 27, 2016 47.85 48.30 47.69 48.06 403,732 +0.45(+0.94%)
Dec 23, 2016 47.61 47.61 47.61 0 +0.17(+0.36%)
Dec 22, 2016 47.60 47.60 47.04 47.44 1,006,552 -0.02(-0.03%)
Dec 21, 2016 48.14 48.14 47.21 47.46 1,026,801 -0.64(-1.34%)
Dec 20, 2016 48.16 48.50 47.80 48.10 727,461 +0.17(+0.36%)
Dec 19, 2016 48.12 48.86 47.87 47.93 1,142,550 -0.07(-0.15%)
Dec 16, 2016 47.40 49.21 47.22 48.00 1,903,484 +0.54(+1.15%)
Dec 15, 2016 47.30 47.69 47.12 47.46 1,346,335 -0.05(-0.10%)
Dec 14, 2016 48.55 48.59 47.44 47.51 964,699 -1.32(-2.70%)
Dec 13, 2016 48.68 49.43 48.68 48.83 1,289,984 -0.86(-1.73%)
Dec 12, 2016 49.72 50.28 49.56 49.68 882,848 -0.07(-0.13%)
Dec 09, 2016 50.00 50.06 49.46 49.75 1,054,040 -0.26(-0.51%)
Dec 08, 2016 49.39 50.47 48.97 50.00 2,113,617 +0.71(+1.44%)
Dec 07, 2016 47.89 49.37 47.89 49.30 1,234,452 +0.93(+1.93%)
Dec 06, 2016 47.24 48.71 46.90 48.36 2,105,126 +0.98(+2.07%)
Dec 05, 2016 47.32 48.11 47.13 47.38 2,596,542 +0.54(+1.14%)
Dec 02, 2016 46.62 47.05 46.42 46.85 806,192 +0.01(+0.02%)
Dec 01, 2016 45.95 47.05 45.83 46.84 1,290,412 +0.84(+1.83%)
Nov 30, 2016 46.49 46.65 46.00 46.00 933,666 -0.05(-0.11%)
Nov 29, 2016 45.84 46.44 45.71 46.05 1,027,716 -0.35(-0.76%)
Nov 28, 2016 46.98 46.98 46.30 46.40 1,529,002 -0.17(-0.37%)
Nov 25, 2016 46.17 46.61 45.76 46.58 532,068 +0.28(+0.61%)
Nov 23, 2016 46.29 46.29 46.29 0 +1.51(+3.37%)
Nov 22, 2016 44.14 44.86 43.93 44.79 1,208,918 +0.92(+2.09%)
Nov 21, 2016 43.67 43.90 43.32 43.87 666,582 +0.42(+0.97%)
Nov 18, 2016 44.14 44.16 43.41 43.45 607,458 -0.62(-1.40%)
Nov 17, 2016 43.93 44.21 43.82 44.07 597,435 +0.12(+0.28%)
Nov 16, 2016 44.12 44.35 43.89 43.95 961,047 -0.35(-0.78%)
Nov 15, 2016 43.77 44.35 43.49 44.29 1,036,585 +0.60(+1.38%)
Nov 14, 2016 43.24 43.88 42.89 43.69 1,290,614 +0.64(+1.49%)
Nov 11, 2016 42.81 43.14 42.28 43.05 1,205,133 +0.26(+0.60%)
Nov 10, 2016 42.80 43.23 42.53 42.79 1,046,661 +0.73(+1.74%)
Nov 09, 2016 41.77 42.56 41.61 42.06 1,556,899 +0.19(+0.45%)
Nov 08, 2016 41.48 42.16 41.42 41.87 663,778 +0.18(+0.43%)
Nov 07, 2016 41.60 42.11 41.35 41.69 987,174 +0.95(+2.32%)
Nov 04, 2016 40.33 41.20 40.33 40.74 965,518 +0.21(+0.53%)
Nov 03, 2016 40.42 40.81 40.32 40.53 511,641 +0.16(+0.39%)
Nov 02, 2016 40.98 41.10 40.23 40.37 1,566,873 -0.71(-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.