Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 49.72 49.83 48.69 49.61 382,380 -0.17(-0.34%)
Jan 30, 2017 49.86 50.00 48.87 49.78 464,181 -0.29(-0.58%)
Jan 27, 2017 51.04 51.18 49.90 50.07 549,613 -0.93(-1.82%)
Jan 26, 2017 52.35 52.70 50.97 51.00 685,373 -1.05(-2.02%)
Jan 25, 2017 51.69 52.36 51.11 52.05 915,365 +1.06(+2.08%)
Jan 24, 2017 49.82 51.38 49.05 50.99 1,457,093 +2.40(+4.94%)
Jan 23, 2017 48.54 49.22 46.80 48.59 1,468,807 -0.27(-0.55%)
Jan 20, 2017 48.72 49.31 48.67 48.86 653,970 +0.21(+0.43%)
Jan 19, 2017 49.61 49.99 48.62 48.65 565,978 -0.77(-1.56%)
Jan 18, 2017 49.60 50.32 48.46 49.42 810,187 -0.15(-0.30%)
Jan 17, 2017 51.90 51.95 49.28 49.57 1,369,955 -2.07(-4.01%)
Jan 13, 2017 51.64 51.64 51.64 0 +0.83(+1.63%)
Jan 12, 2017 50.90 50.90 49.58 50.81 1,046,700 -0.19(-0.37%)
Jan 11, 2017 53.86 54.00 50.13 51.00 2,142,033 -2.71(-5.05%)
Jan 10, 2017 53.58 54.46 53.12 53.71 1,022,107 -0.06(-0.11%)
Jan 09, 2017 54.45 55.26 53.40 53.77 844,173 -0.85(-1.56%)
Jan 06, 2017 56.26 56.33 54.52 54.62 1,370,821 -1.72(-3.05%)
Jan 05, 2017 54.36 58.18 54.20 56.34 2,142,868 +2.72(+5.07%)
Jan 04, 2017 52.95 54.13 52.69 53.62 623,914 +1.08(+2.06%)
Jan 03, 2017 54.49 55.14 52.26 52.54 819,428 -1.59(-2.94%)
Dec 30, 2016 54.13 54.13 54.13 0 -0.14(-0.26%)
Dec 29, 2016 53.88 54.48 53.52 54.27 534,611 +0.16(+0.30%)
Dec 28, 2016 54.29 54.80 52.88 54.11 785,790 -0.51(-0.93%)
Dec 27, 2016 55.50 56.03 54.52 54.62 569,176 -0.84(-1.51%)
Dec 23, 2016 55.46 55.46 55.46 0 +1.12(+2.06%)
Dec 22, 2016 54.45 54.97 54.17 54.34 508,372 -0.26(-0.48%)
Dec 21, 2016 54.86 55.37 54.35 54.60 356,232 -0.23(-0.42%)
Dec 20, 2016 54.44 55.50 54.30 54.83 424,027 +0.30(+0.55%)
Dec 19, 2016 53.76 55.20 53.73 54.53 559,732 +0.52(+0.96%)
Dec 16, 2016 54.57 54.92 53.62 54.01 804,365 -0.68(-1.24%)
Dec 15, 2016 54.08 55.64 53.70 54.69 664,454 +0.60(+1.11%)
Dec 14, 2016 53.73 54.77 53.66 54.09 589,930 +0.36(+0.67%)
Dec 13, 2016 53.19 54.09 52.56 53.73 838,454 +0.68(+1.28%)
Dec 12, 2016 54.14 54.58 51.75 53.05 1,511,866 -1.41(-2.59%)
Dec 09, 2016 55.79 56.22 54.27 54.46 1,091,508 -1.12(-2.02%)
Dec 08, 2016 56.95 57.12 55.51 55.58 939,216 -1.09(-1.92%)
Dec 07, 2016 57.00 57.64 55.79 56.67 706,469 -0.54(-0.94%)
Dec 06, 2016 57.57 57.85 56.85 57.21 800,991 +0.15(+0.26%)
Dec 05, 2016 54.63 57.48 54.53 57.06 1,543,560 +2.59(+4.75%)
Dec 02, 2016 56.99 58.88 54.25 54.47 6,391,009 -6.92(-11.27%)
Dec 01, 2016 61.46 61.86 59.15 61.39 1,724,510 -0.13(-0.21%)
Nov 30, 2016 62.43 64.27 60.93 61.52 997,544 -1.07(-1.71%)
Nov 29, 2016 62.88 64.05 61.26 62.59 628,010 -1.03(-1.62%)
Nov 28, 2016 62.90 64.85 62.35 63.62 901,312 +0.31(+0.49%)
Nov 25, 2016 65.01 65.30 62.72 63.31 601,574 -2.05(-3.14%)
Nov 23, 2016 65.36 65.36 65.36 0 +3.08(+4.95%)
Nov 22, 2016 62.12 63.32 61.60 62.28 638,427 +0.12(+0.19%)
Nov 21, 2016 62.50 62.61 60.66 62.16 616,034 +0.28(+0.45%)
Nov 18, 2016 62.50 62.50 61.08 61.88 549,576 -0.34(-0.55%)
Nov 17, 2016 61.98 62.97 61.51 62.22 456,614 +0.47(+0.76%)
Nov 16, 2016 62.15 62.74 60.72 61.75 608,752 -0.45(-0.72%)
Nov 15, 2016 60.32 62.98 59.85 62.20 1,072,712 +2.16(+3.60%)
Nov 14, 2016 60.67 61.08 58.25 60.04 844,623 +0.38(+0.64%)
Nov 11, 2016 57.93 59.73 57.38 59.66 893,091 +2.15(+3.74%)
Nov 10, 2016 57.85 58.65 57.18 57.51 1,536,508 +0.24(+0.42%)
Nov 09, 2016 54.64 57.46 53.70 57.27 1,210,122 +0.33(+0.58%)
Nov 08, 2016 58.41 58.62 56.37 56.94 786,992 -1.69(-2.88%)
Nov 07, 2016 59.06 59.40 57.93 58.63 754,468 +0.72(+1.24%)
Nov 04, 2016 55.01 59.34 54.30 57.91 1,531,435 +1.64(+2.91%)
Nov 03, 2016 56.41 57.94 56.10 56.27 1,125,122 -0.53(-0.93%)
Nov 02, 2016 60.72 60.99 56.77 56.80 1,912,145 -4.55(-7.42%)
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.