Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 44.90 45.05 44.45 45.00 1,329,133 -0.05(-0.11%)
Jan 30, 2017 45.65 45.70 44.79 45.05 768,311 -0.76(-1.66%)
Jan 27, 2017 45.65 45.95 45.49 45.81 750,062 +0.19(+0.42%)
Jan 26, 2017 45.64 45.75 45.39 45.62 615,193 -0.03(-0.07%)
Jan 25, 2017 45.71 45.82 45.58 45.65 908,012 +0.13(+0.29%)
Jan 24, 2017 46.15 46.20 45.21 45.52 915,263 -0.63(-1.37%)
Jan 23, 2017 46.02 46.29 45.77 46.15 749,021 +0.14(+0.30%)
Jan 20, 2017 44.76 46.01 44.76 46.01 1,188,773 +1.32(+2.95%)
Jan 19, 2017 45.15 45.34 44.62 44.69 622,940 -0.33(-0.73%)
Jan 18, 2017 44.42 45.14 44.35 45.02 848,654 +0.54(+1.21%)
Jan 17, 2017 44.51 44.90 44.42 44.48 834,350 -0.05(-0.11%)
Jan 16, 2017 44.83 44.90 44.35 44.53 359,082 -0.31(-0.69%)
Jan 13, 2017 44.64 44.93 44.56 44.84 1,087,934 +0.24(+0.54%)
Jan 12, 2017 43.80 44.77 43.53 44.60 1,440,158 +0.76(+1.73%)
Jan 11, 2017 43.82 43.94 43.51 43.84 1,824,611 +0.04(+0.09%)
Jan 10, 2017 43.71 43.91 43.59 43.80 501,778 +0.24(+0.55%)
Jan 09, 2017 44.09 44.09 43.47 43.56 1,302,640 -0.56(-1.27%)
Jan 06, 2017 44.22 44.32 44.03 44.12 2,064,733 -0.20(-0.45%)
Jan 05, 2017 44.56 44.60 44.04 44.32 1,125,040 -0.27(-0.61%)
Jan 04, 2017 44.62 44.86 44.44 44.59 1,388,874 -0.02(-0.04%)
Jan 03, 2017 44.53 44.90 44.12 44.61 793,661 +0.31(+0.70%)
Dec 30, 2016 44.30 44.30 44.30 0 -0.26(-0.58%)
Dec 29, 2016 44.63 44.88 44.38 44.56 504,903 +0.05(+0.11%)
Dec 28, 2016 44.45 44.78 44.32 44.51 594,990 -0.11(-0.25%)
Dec 23, 2016 44.62 44.62 44.62 0 +0.03(+0.07%)
Dec 22, 2016 44.77 44.92 44.43 44.59 467,854 -0.09(-0.20%)
Dec 21, 2016 45.00 45.00 44.68 44.68 570,771 -0.35(-0.78%)
Dec 20, 2016 44.82 45.21 44.71 45.03 748,152 +0.29(+0.65%)
Dec 19, 2016 44.88 45.09 44.69 44.74 518,609 +0.11(+0.25%)
Dec 16, 2016 44.50 44.82 44.44 44.63 5,442,017 +0.33(+0.74%)
Dec 15, 2016 44.22 44.62 44.17 44.30 868,715 +0.28(+0.64%)
Dec 14, 2016 44.50 44.72 44.00 44.02 1,028,355 -0.62(-1.39%)
Dec 13, 2016 44.40 45.00 44.39 44.64 975,125 +0.45(+1.02%)
Dec 12, 2016 43.56 44.35 43.48 44.19 856,413 +0.45(+1.03%)
Dec 09, 2016 43.69 43.95 43.63 43.74 825,521 +0.00(+0.00%)
Dec 08, 2016 44.18 44.23 43.69 43.74 763,360 -0.44(-1.00%)
Dec 07, 2016 43.78 44.19 43.54 44.18 865,149 +0.46(+1.05%)
Dec 06, 2016 43.26 43.86 43.26 43.72 768,776 +0.46(+1.06%)
Dec 05, 2016 43.33 43.71 43.22 43.26 626,680 +0.02(+0.05%)
Dec 02, 2016 43.50 43.62 43.03 43.24 747,263 -0.23(-0.53%)
Dec 01, 2016 44.94 44.94 43.41 43.47 1,050,602 -1.26(-2.82%)
Nov 30, 2016 45.11 45.26 44.60 44.73 2,005,495 -0.46(-1.02%)
Nov 29, 2016 45.28 45.62 44.90 45.19 786,813 -0.04(-0.09%)
Nov 28, 2016 45.40 45.45 45.13 45.23 883,712 -0.34(-0.75%)
Nov 25, 2016 45.05 45.76 44.92 45.57 760,697 +0.58(+1.29%)
Nov 24, 2016 44.96 45.31 44.92 44.99 227,750 +0.03(+0.07%)
Nov 23, 2016 45.13 45.19 44.73 44.96 696,753 -0.18(-0.40%)
Nov 22, 2016 45.16 45.27 44.81 45.14 621,087 +0.07(+0.16%)
Nov 21, 2016 45.50 45.59 44.88 45.07 937,646 -0.49(-1.08%)
Nov 18, 2016 45.27 45.59 45.17 45.56 774,793 +0.29(+0.64%)
Nov 17, 2016 44.36 45.30 44.22 45.27 1,067,665 +0.80(+1.80%)
Nov 16, 2016 44.40 44.56 44.13 44.47 954,120 -0.05(-0.11%)
Nov 15, 2016 44.75 44.81 44.01 44.52 917,069 +0.06(+0.13%)
Nov 14, 2016 44.50 44.61 43.52 44.46 1,369,083 +0.23(+0.52%)
Nov 11, 2016 46.31 46.32 44.02 44.23 1,546,492 -1.80(-3.91%)
Nov 10, 2016 46.65 45.80 46.03 1,195,298 -0.62(-1.33%)
Nov 09, 2016 46.45 47.19 46.33 46.65 945,546 -0.24(-0.51%)
Nov 08, 2016 46.95 47.05 46.64 46.89 528,218 -0.11(-0.23%)
Nov 07, 2016 46.33 47.09 46.33 47.00 634,433 +0.97(+2.11%)
Nov 04, 2016 46.18 46.25 45.65 46.03 490,583 -0.08(-0.17%)
Nov 03, 2016 45.96 46.32 45.93 46.11 665,217 +0.16(+0.35%)
Nov 02, 2016 46.53 46.62 45.85 45.95 966,644 -0.66(-1.42%)
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.