Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 48.81 48.97 48.53 48.61 124,694 -0.44(-0.90%)
Jan 30, 2017 48.98 49.24 48.45 49.06 239,809 +0.01(+0.02%)
Jan 27, 2017 49.90 49.90 48.99 49.05 125,113 -0.68(-1.38%)
Jan 26, 2017 49.60 50.11 49.44 49.73 145,062 +0.37(+0.74%)
Jan 25, 2017 49.76 50.14 49.15 49.37 120,165 -0.27(-0.55%)
Jan 24, 2017 49.56 49.90 49.45 49.64 133,189 +0.14(+0.28%)
Jan 23, 2017 49.81 49.93 49.31 49.50 94,164 -0.22(-0.44%)
Jan 20, 2017 49.62 49.83 49.47 49.72 97,951 +0.01(+0.02%)
Jan 19, 2017 50.02 50.39 49.41 49.71 110,031 -0.11(-0.22%)
Jan 18, 2017 49.52 50.71 49.14 49.82 135,714 +0.53(+1.07%)
Jan 17, 2017 49.29 49.38 49.03 49.29 102,461 +0.04(+0.08%)
Jan 13, 2017 49.25 49.25 49.25 0 +0.26(+0.54%)
Jan 12, 2017 48.81 49.09 48.65 48.99 76,114 +0.10(+0.21%)
Jan 11, 2017 49.09 49.20 48.88 48.89 71,840 -0.39(-0.79%)
Jan 10, 2017 49.55 49.74 49.23 49.27 77,754 -0.30(-0.61%)
Jan 09, 2017 50.35 50.35 49.38 49.58 175,212 -0.47(-0.93%)
Jan 06, 2017 50.16 50.42 49.92 50.04 94,914 +0.12(+0.25%)
Jan 05, 2017 49.59 50.29 49.44 49.92 123,861 +0.36(+0.72%)
Jan 04, 2017 49.37 49.86 49.21 49.56 313,187 +0.17(+0.35%)
Jan 03, 2017 50.32 50.42 49.25 49.39 270,895 -0.52(-1.04%)
Dec 30, 2016 49.91 49.91 49.91 0 +0.11(+0.22%)
Dec 29, 2016 49.98 50.05 49.79 49.80 222,644 +0.00(+0.00%)
Dec 28, 2016 49.98 50.38 49.80 49.80 239,816 -0.34(-0.68%)
Dec 27, 2016 49.95 50.41 49.95 50.14 313,296 -0.05(-0.09%)
Dec 23, 2016 50.19 50.19 50.19 0 -0.06(-0.12%)
Dec 22, 2016 50.15 50.46 49.76 50.25 230,248 +0.27(+0.54%)
Dec 21, 2016 49.76 50.14 49.66 49.98 187,493 +0.34(+0.69%)
Dec 20, 2016 49.67 49.76 49.44 49.64 232,954 +0.06(+0.13%)
Dec 19, 2016 49.68 49.95 49.47 49.58 276,462 +0.09(+0.19%)
Dec 16, 2016 49.33 49.62 49.13 49.48 501,969 +0.41(+0.84%)
Dec 15, 2016 49.18 49.21 48.85 49.07 265,842 +0.07(+0.14%)
Dec 14, 2016 48.91 49.27 48.81 49.00 306,878 +0.47(+0.96%)
Dec 13, 2016 48.22 48.78 48.06 48.54 112,581 +0.32(+0.66%)
Dec 12, 2016 48.49 48.94 47.98 48.22 152,828 -0.17(-0.35%)
Dec 09, 2016 47.62 48.98 47.51 48.39 365,164 +0.68(+1.43%)
Dec 08, 2016 47.97 47.97 47.42 47.70 191,766 -0.05(-0.10%)
Dec 07, 2016 47.19 47.94 46.89 47.75 270,569 +0.57(+1.20%)
Dec 06, 2016 46.69 47.18 46.69 47.18 83,080 +0.36(+0.76%)
Dec 05, 2016 46.60 47.19 46.47 46.82 121,327 +0.15(+0.32%)
Dec 02, 2016 46.88 46.89 46.61 46.68 72,676 -0.06(-0.13%)
Dec 01, 2016 46.77 46.80 46.26 46.74 343,960 -0.03(-0.07%)
Nov 30, 2016 46.95 46.95 46.42 46.77 135,032 +0.03(+0.07%)
Nov 29, 2016 46.33 46.78 46.04 46.74 152,329 +0.54(+1.18%)
Nov 28, 2016 45.95 46.41 45.73 46.20 199,238 +0.25(+0.53%)
Nov 25, 2016 45.99 46.33 45.94 45.95 36,253 -0.05(-0.10%)
Nov 23, 2016 46.00 46.00 46.00 0 +0.32(+0.70%)
Nov 22, 2016 46.38 46.51 45.33 45.68 194,825 -0.51(-1.10%)
Nov 21, 2016 46.21 46.52 46.08 46.18 140,781 +0.02(+0.03%)
Nov 18, 2016 46.31 46.39 45.89 46.17 124,822 -0.11(-0.23%)
Nov 17, 2016 45.69 46.47 45.39 46.28 243,875 +0.80(+1.75%)
Nov 16, 2016 44.80 45.60 44.78 45.48 145,633 +0.70(+1.56%)
Nov 15, 2016 45.23 45.41 44.50 44.78 259,317 -0.51(-1.13%)
Nov 14, 2016 46.76 46.94 45.25 45.30 375,939 -1.38(-2.96%)
Nov 11, 2016 46.05 46.71 45.88 46.67 191,804 +0.64(+1.40%)
Nov 10, 2016 46.34 46.37 45.99 46.03 92,814 -0.15(-0.33%)
Nov 09, 2016 45.23 46.36 45.07 46.18 280,394 +0.20(+0.43%)
Nov 08, 2016 45.53 46.05 45.23 45.98 235,649 +0.38(+0.84%)
Nov 07, 2016 45.15 45.65 45.15 45.60 130,219 +0.49(+1.09%)
Nov 04, 2016 45.21 45.37 44.78 45.11 82,929 -0.08(-0.17%)
Nov 03, 2016 45.34 45.68 45.04 45.19 124,128 -0.11(-0.24%)
Nov 02, 2016 43.23 45.36 43.10 45.30 321,696 +1.88(+4.33%)
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.