Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 47.91 49.03 47.87 49.00 888,556 +0.81(+1.68%)
Jan 30, 2017 47.83 48.38 47.53 48.19 989,553 +0.03(+0.06%)
Jan 27, 2017 48.52 48.92 47.79 48.16 1,166,389 -0.36(-0.75%)
Jan 26, 2017 48.33 49.52 47.72 48.52 1,315,507 -0.09(-0.18%)
Jan 25, 2017 49.06 49.06 48.34 48.61 1,106,125 -0.05(-0.10%)
Jan 24, 2017 48.18 48.92 48.18 48.65 476,681 +0.47(+0.97%)
Jan 23, 2017 48.50 48.66 47.89 48.19 495,452 -0.50(-1.02%)
Jan 20, 2017 49.14 49.19 48.41 48.68 482,169 -0.35(-0.72%)
Jan 19, 2017 48.73 49.08 48.52 49.03 706,206 +0.54(+1.12%)
Jan 18, 2017 48.20 48.53 47.92 48.49 639,484 +0.35(+0.73%)
Jan 17, 2017 48.72 48.76 48.04 48.14 384,957 -0.59(-1.21%)
Jan 13, 2017 48.73 48.73 48.73 0 +0.72(+1.49%)
Jan 12, 2017 48.32 48.42 47.49 48.01 677,182 -0.33(-0.69%)
Jan 11, 2017 48.44 48.66 47.99 48.35 815,268 -0.18(-0.37%)
Jan 10, 2017 48.38 48.82 48.38 48.53 393,280 +0.36(+0.75%)
Jan 09, 2017 48.66 48.71 48.15 48.17 774,042 -0.58(-1.19%)
Jan 06, 2017 48.94 49.17 48.70 48.75 809,485 -0.19(-0.39%)
Jan 05, 2017 49.94 50.06 48.72 48.94 1,167,932 -1.08(-2.16%)
Jan 04, 2017 50.03 50.51 49.86 50.02 598,453 +0.33(+0.67%)
Jan 03, 2017 49.15 49.99 49.15 49.68 503,233 +0.60(+1.22%)
Dec 30, 2016 49.08 49.08 49.08 0 -0.25(-0.50%)
Dec 29, 2016 49.42 49.78 49.15 49.33 256,990 -0.02(-0.04%)
Dec 28, 2016 50.07 50.26 49.32 49.35 224,925 -0.73(-1.47%)
Dec 27, 2016 49.69 50.15 49.69 50.08 343,220 +0.44(+0.88%)
Dec 23, 2016 49.65 49.65 49.65 0 +0.09(+0.17%)
Dec 22, 2016 49.22 49.65 49.22 49.56 334,690 +0.18(+0.37%)
Dec 21, 2016 49.64 49.93 49.18 49.38 432,072 -0.12(-0.25%)
Dec 20, 2016 49.15 49.52 48.94 49.50 546,676 +0.51(+1.03%)
Dec 19, 2016 48.16 49.08 48.05 49.00 604,605 +0.73(+1.50%)
Dec 16, 2016 49.00 49.20 48.22 48.27 1,179,027 -0.61(-1.25%)
Dec 15, 2016 48.91 49.49 48.85 48.88 517,070 -0.14(-0.29%)
Dec 14, 2016 49.54 50.08 49.01 49.03 880,280 -0.73(-1.46%)
Dec 13, 2016 48.87 50.10 48.86 49.75 834,156 -0.06(-0.11%)
Dec 12, 2016 50.32 50.40 49.68 49.81 750,480 -1.19(-2.34%)
Dec 09, 2016 51.14 51.26 50.85 51.00 702,153 -0.14(-0.28%)
Dec 08, 2016 52.58 52.58 51.13 51.14 913,993 -1.31(-2.49%)
Dec 07, 2016 51.25 52.52 51.08 52.45 1,085,677 +1.20(+2.35%)
Dec 06, 2016 50.84 51.32 50.28 51.25 1,393,433 +0.26(+0.51%)
Dec 05, 2016 49.62 51.08 49.60 50.99 1,617,408 +1.60(+3.25%)
Dec 02, 2016 49.31 49.50 48.90 49.39 515,985 +0.08(+0.15%)
Dec 01, 2016 49.38 49.51 48.74 49.31 439,806 -0.04(-0.08%)
Nov 30, 2016 49.61 49.01 49.35 595,168 +0.15(+0.31%)
Nov 29, 2016 48.96 49.45 48.81 49.20 550,329 +0.12(+0.25%)
Nov 28, 2016 48.84 49.21 48.69 49.07 443,809 -0.04(-0.08%)
Nov 25, 2016 48.92 49.14 48.64 49.11 379,011 +0.17(+0.35%)
Nov 23, 2016 48.94 48.94 48.94 0 +1.19(+2.50%)
Nov 22, 2016 47.14 47.82 47.09 47.75 604,196 +0.76(+1.62%)
Nov 21, 2016 46.49 47.05 46.33 46.98 500,442 +0.70(+1.50%)
Nov 18, 2016 46.10 46.49 45.90 46.29 485,063 +0.33(+0.73%)
Nov 17, 2016 46.16 46.17 45.78 45.95 424,943 -0.14(-0.31%)
Nov 16, 2016 46.52 46.54 45.93 46.10 398,518 -0.64(-1.37%)
Nov 15, 2016 45.80 46.74 45.54 46.74 854,220 +0.92(+2.00%)
Nov 14, 2016 45.57 46.17 45.57 45.82 702,962 +0.46(+1.01%)
Nov 11, 2016 44.80 45.44 44.80 45.36 695,679 +0.35(+0.78%)
Nov 10, 2016 45.91 46.02 44.77 45.01 1,606,463 -0.53(-1.17%)
Nov 09, 2016 43.82 45.85 43.36 45.54 1,024,359 +1.39(+3.16%)
Nov 08, 2016 43.89 44.28 43.48 44.15 650,822 +0.13(+0.30%)
Nov 07, 2016 44.13 44.31 43.71 44.02 636,149 +0.49(+1.12%)
Nov 04, 2016 43.31 43.80 42.67 43.53 1,103,245 +0.20(+0.46%)
Nov 03, 2016 42.85 43.48 42.59 43.33 1,394,293 +0.61(+1.43%)
Nov 02, 2016 42.84 43.21 42.57 42.72 1,058,953 -0.13(-0.31%)
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.