Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 51.84 51.84 51.18 51.68 959,866 -0.25(-0.48%)
Jan 30, 2017 51.93 51.99 51.41 51.92 1,196,856 -0.30(-0.57%)
Jan 27, 2017 52.44 52.63 52.00 52.22 584,577 -0.03(-0.06%)
Jan 26, 2017 52.57 52.76 52.21 52.25 565,654 -0.41(-0.78%)
Jan 25, 2017 52.63 52.98 52.58 52.67 1,171,051 +0.44(+0.83%)
Jan 24, 2017 51.71 52.44 51.42 52.23 864,120 +1.01(+1.98%)
Jan 23, 2017 51.27 51.47 50.99 51.22 650,066 -0.03(-0.06%)
Jan 20, 2017 50.99 51.26 50.77 51.25 1,687,761 +0.49(+0.97%)
Jan 19, 2017 51.06 51.23 50.44 50.76 969,696 -0.02(-0.05%)
Jan 18, 2017 50.09 50.78 50.09 50.78 1,094,407 +0.87(+1.75%)
Jan 17, 2017 49.88 50.20 49.61 49.91 1,105,368 -0.19(-0.38%)
Jan 13, 2017 50.10 50.10 50.10 0 +0.19(+0.38%)
Jan 12, 2017 49.92 50.10 49.24 49.91 555,260 -0.16(-0.33%)
Jan 11, 2017 49.60 50.08 49.60 50.07 616,209 +0.42(+0.85%)
Jan 10, 2017 49.69 50.14 49.37 49.65 1,345,917 -0.12(-0.25%)
Jan 09, 2017 49.79 49.98 49.33 49.78 1,282,499 -0.04(-0.08%)
Jan 06, 2017 49.26 49.95 48.65 49.82 679,133 +0.16(+0.31%)
Jan 05, 2017 49.65 50.03 49.41 49.66 1,351,837 -0.20(-0.40%)
Jan 04, 2017 48.47 50.02 48.47 49.86 1,929,386 +1.88(+3.91%)
Jan 03, 2017 48.22 48.33 47.53 47.98 808,037 +0.37(+0.78%)
Dec 30, 2016 47.61 47.61 47.61 0 -0.16(-0.33%)
Dec 29, 2016 47.85 48.23 47.56 47.77 1,801,212 -0.04(-0.09%)
Dec 28, 2016 48.06 48.37 47.48 47.81 731,092 -0.16(-0.34%)
Dec 27, 2016 47.77 48.21 47.60 47.98 404,439 +0.44(+0.93%)
Dec 23, 2016 47.53 47.53 47.53 0 +0.17(+0.36%)
Dec 22, 2016 47.51 47.51 46.95 47.36 1,008,315 -0.02(-0.03%)
Dec 21, 2016 48.06 48.06 47.13 47.37 1,028,599 -0.64(-1.34%)
Dec 20, 2016 48.07 48.42 47.72 48.02 728,735 +0.17(+0.36%)
Dec 19, 2016 48.03 48.77 47.79 47.84 1,144,550 -0.07(-0.15%)
Dec 16, 2016 47.32 49.13 47.14 47.92 1,906,817 +0.54(+1.15%)
Dec 15, 2016 47.22 47.61 47.04 47.37 1,348,692 -0.05(-0.10%)
Dec 14, 2016 48.47 48.51 47.36 47.42 966,389 -1.32(-2.70%)
Dec 13, 2016 48.59 49.34 48.59 48.74 1,292,243 -0.86(-1.73%)
Dec 12, 2016 49.63 50.20 49.47 49.60 884,394 -0.07(-0.13%)
Dec 09, 2016 49.91 49.97 49.37 49.66 1,055,886 -0.26(-0.51%)
Dec 08, 2016 49.30 50.38 48.89 49.92 2,117,318 +0.71(+1.44%)
Dec 07, 2016 47.80 49.28 47.80 49.21 1,236,614 +0.93(+1.93%)
Dec 06, 2016 47.16 48.63 46.81 48.28 2,108,813 +0.98(+2.07%)
Dec 05, 2016 47.23 48.02 47.05 47.30 2,601,089 +0.53(+1.14%)
Dec 02, 2016 46.54 46.96 46.34 46.77 807,603 +0.01(+0.02%)
Dec 01, 2016 45.87 46.97 45.74 46.76 1,292,672 +0.84(+1.83%)
Nov 30, 2016 46.41 46.57 45.92 45.92 935,301 -0.05(-0.11%)
Nov 29, 2016 45.76 46.35 45.63 45.97 1,029,515 -0.35(-0.76%)
Nov 28, 2016 46.90 46.90 46.22 46.32 1,531,679 -0.17(-0.37%)
Nov 25, 2016 46.09 46.53 45.68 46.49 533,000 +0.28(+0.61%)
Nov 23, 2016 46.21 46.21 46.21 0 +1.51(+3.37%)
Nov 22, 2016 44.06 44.78 43.85 44.71 1,211,035 +0.91(+2.09%)
Nov 21, 2016 43.60 43.82 43.24 43.79 667,749 +0.42(+0.97%)
Nov 18, 2016 44.07 44.08 43.33 43.38 608,522 -0.62(-1.40%)
Nov 17, 2016 43.85 44.14 43.75 43.99 598,482 +0.12(+0.28%)
Nov 16, 2016 44.04 44.27 43.81 43.87 962,730 -0.35(-0.78%)
Nov 15, 2016 43.70 44.28 43.42 44.21 1,038,400 +0.60(+1.38%)
Nov 14, 2016 43.16 43.80 42.82 43.61 1,292,874 +0.64(+1.49%)
Nov 11, 2016 42.73 43.06 42.21 42.97 1,207,243 +0.26(+0.60%)
Nov 10, 2016 42.72 43.16 42.45 42.72 1,048,493 +0.73(+1.74%)
Nov 09, 2016 41.70 42.48 41.54 41.98 1,559,625 +0.19(+0.45%)
Nov 08, 2016 41.41 42.08 41.34 41.80 664,940 +0.18(+0.43%)
Nov 07, 2016 41.52 42.03 41.28 41.61 988,903 +0.94(+2.32%)
Nov 04, 2016 40.26 41.13 40.26 40.67 967,208 +0.21(+0.53%)
Nov 03, 2016 40.35 40.74 40.25 40.46 512,536 +0.16(+0.39%)
Nov 02, 2016 40.91 41.02 40.16 40.30 1,569,617 -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.