Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 53.34 53.34 52.66 53.17 932,930 -0.25(-0.48%)
Jan 30, 2017 53.43 53.49 52.89 53.42 1,163,268 -0.30(-0.57%)
Jan 27, 2017 53.95 54.15 53.50 53.73 568,172 -0.03(-0.06%)
Jan 26, 2017 54.08 54.28 53.72 53.76 549,780 -0.42(-0.78%)
Jan 25, 2017 54.15 54.51 54.10 54.19 1,138,187 +0.45(+0.83%)
Jan 24, 2017 53.20 53.95 52.91 53.74 839,870 +1.04(+1.98%)
Jan 23, 2017 52.75 52.96 52.46 52.70 631,823 -0.03(-0.06%)
Jan 20, 2017 52.46 52.74 52.24 52.73 1,640,397 +0.51(+0.97%)
Jan 19, 2017 52.54 52.71 51.89 52.22 942,484 -0.03(-0.05%)
Jan 18, 2017 51.54 52.25 51.54 52.25 1,063,694 +0.90(+1.75%)
Jan 17, 2017 51.32 51.65 51.05 51.35 1,074,348 -0.19(-0.38%)
Jan 13, 2017 51.54 51.54 51.54 0 +0.19(+0.38%)
Jan 12, 2017 51.36 51.54 50.66 51.35 539,678 -0.17(-0.33%)
Jan 11, 2017 51.04 51.53 51.04 51.52 598,916 +0.43(+0.85%)
Jan 10, 2017 51.13 51.59 50.80 51.09 1,308,146 -0.13(-0.25%)
Jan 09, 2017 51.22 51.43 50.76 51.21 1,246,508 -0.04(-0.08%)
Jan 06, 2017 50.68 51.40 50.05 51.26 660,075 +0.16(+0.31%)
Jan 05, 2017 51.08 51.48 50.83 51.10 1,313,900 -0.20(-0.40%)
Jan 04, 2017 49.87 51.47 49.87 51.30 1,875,241 +1.93(+3.91%)
Jan 03, 2017 49.61 49.72 48.90 49.37 785,361 +0.38(+0.78%)
Dec 30, 2016 48.99 48.99 48.99 0 -0.16(-0.33%)
Dec 29, 2016 49.23 49.62 48.93 49.15 1,750,665 -0.04(-0.09%)
Dec 28, 2016 49.44 49.77 48.85 49.19 710,575 -0.17(-0.34%)
Dec 27, 2016 49.15 49.61 48.98 49.36 393,090 +0.46(+0.93%)
Dec 23, 2016 48.90 48.90 48.90 0 +0.18(+0.36%)
Dec 22, 2016 48.89 48.89 48.31 48.73 980,018 -0.02(-0.03%)
Dec 21, 2016 49.44 49.44 48.49 48.74 999,733 -0.66(-1.34%)
Dec 20, 2016 49.46 49.82 49.10 49.40 708,284 +0.18(+0.36%)
Dec 19, 2016 49.42 50.18 49.17 49.22 1,112,431 -0.08(-0.15%)
Dec 16, 2016 48.68 50.55 48.50 49.30 1,853,306 +0.56(+1.15%)
Dec 15, 2016 48.58 48.98 48.40 48.74 1,310,844 -0.05(-0.10%)
Dec 14, 2016 49.87 49.91 48.73 48.79 939,269 -1.35(-2.70%)
Dec 13, 2016 50.00 50.77 50.00 50.15 1,255,979 -0.88(-1.73%)
Dec 12, 2016 51.06 51.65 50.90 51.03 859,575 -0.07(-0.13%)
Dec 09, 2016 51.35 51.42 50.80 51.10 1,026,254 -0.26(-0.51%)
Dec 08, 2016 50.72 51.83 50.30 51.36 2,057,899 +0.73(+1.44%)
Dec 07, 2016 49.18 50.71 49.18 50.63 1,201,911 +0.96(+1.93%)
Dec 06, 2016 48.52 50.03 48.17 49.67 2,049,633 +1.01(+2.07%)
Dec 05, 2016 48.60 49.41 48.40 48.67 2,528,094 +0.55(+1.14%)
Dec 02, 2016 47.89 48.32 47.68 48.12 784,940 +0.01(+0.02%)
Dec 01, 2016 47.19 48.33 47.07 48.11 1,256,395 +0.86(+1.83%)
Nov 30, 2016 47.75 47.91 47.24 47.24 909,053 -0.05(-0.11%)
Nov 29, 2016 47.08 47.69 46.95 47.29 1,000,624 -0.36(-0.76%)
Nov 28, 2016 48.25 48.25 47.56 47.66 1,488,696 -0.18(-0.37%)
Nov 25, 2016 47.42 47.87 47.00 47.84 518,042 +0.29(+0.61%)
Nov 23, 2016 47.55 47.55 47.55 0 +1.55(+3.37%)
Nov 22, 2016 45.33 46.08 45.12 46.00 1,177,049 +0.94(+2.09%)
Nov 21, 2016 44.86 45.08 44.49 45.06 649,010 +0.43(+0.97%)
Nov 18, 2016 45.34 45.36 44.59 44.63 591,445 -0.63(-1.40%)
Nov 17, 2016 45.12 45.41 45.01 45.26 581,686 +0.13(+0.28%)
Nov 16, 2016 45.31 45.55 45.08 45.14 935,712 -0.36(-0.78%)
Nov 15, 2016 44.96 45.55 44.67 45.49 1,009,259 +0.62(+1.38%)
Nov 14, 2016 44.41 45.07 44.05 44.87 1,256,592 +0.66(+1.49%)
Nov 11, 2016 43.97 44.31 43.43 44.21 1,173,364 +0.26(+0.60%)
Nov 10, 2016 43.96 44.40 43.68 43.95 1,019,069 +0.75(+1.74%)
Nov 09, 2016 42.90 43.71 42.74 43.20 1,515,858 +0.19(+0.45%)
Nov 08, 2016 42.61 43.30 42.54 43.00 646,280 +0.19(+0.43%)
Nov 07, 2016 42.72 43.25 42.47 42.82 961,151 +0.97(+2.32%)
Nov 04, 2016 41.42 42.31 41.42 41.85 940,066 +0.22(+0.53%)
Nov 03, 2016 41.52 41.91 41.41 41.63 498,153 +0.16(+0.39%)
Nov 02, 2016 42.09 42.21 41.32 41.47 1,525,569 -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.