Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 42.07 43.19 41.64 43.17 7,582,240 +0.11(+0.25%)
Jan 30, 2017 42.55 43.11 42.24 43.06 4,440,326 +0.49(+1.14%)
Jan 27, 2017 43.72 43.73 42.33 42.58 5,298,270 -1.04(-2.38%)
Jan 26, 2017 44.19 44.30 43.46 43.62 3,225,917 -0.50(-1.14%)
Jan 25, 2017 44.42 44.60 44.09 44.12 3,737,200 -0.06(-0.13%)
Jan 24, 2017 43.64 44.40 43.61 44.18 3,283,534 +0.49(+1.11%)
Jan 23, 2017 43.41 43.88 43.05 43.69 4,866,080 +0.21(+0.48%)
Jan 20, 2017 43.29 43.68 43.24 43.48 3,795,245 +0.30(+0.70%)
Jan 19, 2017 43.03 43.59 42.88 43.18 6,812,600 +0.49(+1.16%)
Jan 18, 2017 43.90 43.93 42.34 42.68 6,812,730 -1.04(-2.38%)
Jan 17, 2017 43.25 44.23 43.24 43.72 5,073,932 +0.68(+1.58%)
Jan 13, 2017 43.05 43.05 43.05 0 -0.42(-0.96%)
Jan 12, 2017 43.25 43.68 43.05 43.46 4,988,354 -0.58(-1.31%)
Jan 11, 2017 44.65 44.65 43.65 44.04 4,376,401 -0.60(-1.35%)
Jan 10, 2017 44.53 45.16 44.49 44.65 3,305,460 +0.26(+0.59%)
Jan 09, 2017 44.61 44.72 44.28 44.39 2,575,288 -0.21(-0.47%)
Jan 06, 2017 44.53 44.72 44.21 44.60 3,340,508 -0.05(-0.11%)
Jan 05, 2017 44.63 44.66 43.90 44.65 3,811,152 -0.40(-0.89%)
Jan 04, 2017 45.06 45.34 44.73 45.05 4,771,640 +0.27(+0.60%)
Jan 03, 2017 44.97 45.48 44.51 44.78 4,568,369 +0.04(+0.09%)
Dec 30, 2016 44.74 44.74 44.74 0 -0.23(-0.52%)
Dec 29, 2016 45.12 45.36 44.82 44.97 1,729,711 -0.15(-0.33%)
Dec 28, 2016 45.12 45.59 44.85 45.12 2,621,258 +0.03(+0.06%)
Dec 27, 2016 44.76 45.26 44.74 45.10 2,037,261 +0.40(+0.90%)
Dec 23, 2016 44.70 44.70 44.70 0 -0.20(-0.45%)
Dec 22, 2016 45.75 45.85 44.81 44.90 4,859,910 -0.88(-1.92%)
Dec 21, 2016 45.38 45.85 45.28 45.78 4,347,413 +0.04(+0.09%)
Dec 20, 2016 45.07 45.85 45.02 45.74 3,384,014 +0.73(+1.62%)
Dec 19, 2016 45.19 45.63 44.76 45.01 3,650,073 -0.09(-0.20%)
Dec 16, 2016 45.43 45.71 44.85 45.10 7,368,705 -0.22(-0.48%)
Dec 15, 2016 46.02 46.19 44.53 45.32 5,753,458 -0.73(-1.58%)
Dec 14, 2016 47.34 47.42 45.91 46.05 3,214,973 -1.19(-2.52%)
Dec 13, 2016 46.96 47.93 46.94 47.24 3,499,342 +0.40(+0.86%)
Dec 12, 2016 47.49 47.63 46.37 46.84 3,225,576 -0.59(-1.24%)
Dec 09, 2016 47.82 48.00 47.36 47.42 3,213,867 -0.44(-0.93%)
Dec 08, 2016 48.43 48.50 47.61 47.87 3,178,737 -0.26(-0.54%)
Dec 07, 2016 47.31 48.24 47.17 48.13 2,327,154 +0.97(+2.06%)
Dec 06, 2016 47.30 47.45 46.73 47.15 2,950,208 -0.44(-0.93%)
Dec 05, 2016 46.57 47.76 46.44 47.60 3,416,508 +1.16(+2.49%)
Dec 02, 2016 46.30 46.94 45.88 46.44 3,243,651 +0.02(+0.04%)
Dec 01, 2016 45.68 46.62 45.58 46.42 3,623,162 +1.05(+2.31%)
Nov 30, 2016 46.27 46.36 45.30 45.37 5,063,598 -0.93(-2.01%)
Nov 29, 2016 47.45 47.45 46.19 46.31 4,065,641 -1.05(-2.21%)
Nov 28, 2016 47.51 47.63 46.79 47.35 2,967,582 -0.31(-0.65%)
Nov 25, 2016 47.64 47.98 47.41 47.66 1,544,254 +0.08(+0.17%)
Nov 23, 2016 47.58 47.58 47.58 0 -0.74(-1.53%)
Nov 22, 2016 46.25 48.45 46.07 48.32 7,947,019 +2.29(+4.97%)
Nov 21, 2016 45.42 46.11 45.40 46.03 4,930,537 +0.65(+1.43%)
Nov 18, 2016 47.20 47.31 45.31 45.38 4,464,234 -1.93(-4.08%)
Nov 17, 2016 46.89 47.31 46.49 47.31 3,008,845 +0.59(+1.26%)
Nov 16, 2016 46.90 47.09 46.54 46.72 2,641,489 -0.43(-0.92%)
Nov 15, 2016 47.74 47.99 46.62 47.15 3,394,464 -0.58(-1.22%)
Nov 14, 2016 47.75 48.52 47.63 47.74 3,117,609 +0.25(+0.53%)
Nov 11, 2016 46.56 47.59 46.46 47.49 2,789,223 +0.60(+1.28%)
Nov 10, 2016 46.20 47.32 46.11 46.89 3,740,247 +0.96(+2.08%)
Nov 09, 2016 44.85 46.05 44.12 45.93 3,466,913 +0.52(+1.14%)
Nov 08, 2016 45.64 45.76 44.99 45.41 2,599,362 -0.28(-0.62%)
Nov 07, 2016 45.37 45.76 45.16 45.70 2,453,573 +1.13(+2.54%)
Nov 04, 2016 44.46 45.10 44.46 44.57 2,285,889 +0.08(+0.19%)
Nov 03, 2016 45.02 45.10 44.34 44.48 2,409,617 -0.40(-0.89%)
Nov 02, 2016 44.66 45.45 44.66 44.88 2,340,037 -0.08(-0.19%)
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.