Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 49.11 49.36 48.82 48.98 2,073,049 -0.42(-0.86%)
Jan 30, 2017 49.34 49.55 49.08 49.40 1,566,945 +0.08(+0.16%)
Jan 27, 2017 49.63 49.63 49.17 49.32 1,252,494 -0.23(-0.46%)
Jan 26, 2017 49.62 49.67 49.38 49.54 1,306,796 -0.14(-0.28%)
Jan 25, 2017 50.00 50.13 49.50 49.68 1,896,893 -0.20(-0.40%)
Jan 24, 2017 49.33 49.96 49.33 49.88 1,825,778 +0.61(+1.24%)
Jan 23, 2017 49.47 49.58 49.17 49.27 2,129,406 -0.29(-0.59%)
Jan 20, 2017 49.26 49.75 49.14 49.56 1,882,688 +0.46(+0.94%)
Jan 19, 2017 49.21 49.27 49.01 49.10 1,455,424 -0.11(-0.23%)
Jan 18, 2017 49.18 49.29 48.96 49.21 1,421,150 +0.15(+0.31%)
Jan 17, 2017 49.45 49.56 48.89 49.06 1,683,675 -0.50(-1.01%)
Jan 13, 2017 49.56 49.56 49.56 0 +0.10(+0.21%)
Jan 12, 2017 49.16 49.51 48.95 49.46 1,327,377 +0.15(+0.31%)
Jan 11, 2017 49.27 49.49 49.02 49.30 1,766,870 +0.27(+0.56%)
Jan 10, 2017 49.25 49.42 48.93 49.03 1,727,661 -0.17(-0.34%)
Jan 09, 2017 49.37 49.50 49.10 49.20 1,773,407 -0.20(-0.41%)
Jan 06, 2017 49.06 49.56 48.82 49.40 1,576,880 +0.34(+0.69%)
Jan 05, 2017 49.28 49.57 48.87 49.06 2,042,162 -0.35(-0.72%)
Jan 04, 2017 49.43 49.66 49.21 49.42 1,997,000 +0.19(+0.38%)
Jan 03, 2017 49.30 49.79 48.87 49.23 2,384,186 +0.15(+0.30%)
Dec 30, 2016 49.09 49.09 49.09 0 -0.42(-0.85%)
Dec 29, 2016 49.56 49.95 49.38 49.50 1,227,276 +0.05(+0.10%)
Dec 28, 2016 49.86 49.93 49.41 49.46 1,595,037 -0.25(-0.50%)
Dec 27, 2016 49.85 50.13 49.67 49.71 1,171,784 -0.06(-0.13%)
Dec 23, 2016 49.77 49.77 49.77 0 +0.19(+0.37%)
Dec 22, 2016 49.46 49.63 49.06 49.58 1,626,510 +0.09(+0.18%)
Dec 21, 2016 49.75 49.88 48.59 49.50 4,156,471 -0.44(-0.87%)
Dec 20, 2016 49.90 50.10 49.57 49.93 3,068,641 +0.31(+0.62%)
Dec 19, 2016 49.61 50.02 49.42 49.63 2,251,999 +0.25(+0.51%)
Dec 16, 2016 49.79 49.96 49.19 49.38 4,304,937 +0.40(+0.82%)
Dec 15, 2016 48.72 49.21 48.52 48.97 2,114,316 +0.21(+0.43%)
Dec 14, 2016 48.68 49.34 48.58 48.76 3,425,915 +0.19(+0.38%)
Dec 13, 2016 48.49 48.91 48.40 48.58 2,099,683 +0.05(+0.10%)
Dec 12, 2016 48.35 48.64 48.26 48.53 1,346,130 +0.02(+0.05%)
Dec 09, 2016 48.39 48.75 48.21 48.50 1,713,235 -0.09(-0.18%)
Dec 08, 2016 48.61 48.74 48.25 48.59 1,700,140 +0.02(+0.05%)
Dec 07, 2016 47.33 48.74 47.23 48.57 2,066,086 +1.27(+2.68%)
Dec 06, 2016 47.55 47.59 47.00 47.30 1,665,255 -0.13(-0.27%)
Dec 05, 2016 47.29 47.48 47.01 47.43 3,363,601 +0.40(+0.84%)
Dec 02, 2016 47.24 47.56 46.95 47.04 2,412,056 -0.27(-0.58%)
Dec 01, 2016 47.53 47.76 47.18 47.31 2,988,122 -0.22(-0.46%)
Nov 30, 2016 47.98 48.12 47.53 47.53 6,270,200 -0.41(-0.86%)
Nov 29, 2016 46.69 48.10 46.62 47.94 5,018,076 +1.19(+2.53%)
Nov 28, 2016 46.59 46.92 46.34 46.75 2,579,043 +0.01(+0.02%)
Nov 25, 2016 46.80 47.05 46.65 46.75 901,034 -0.06(-0.12%)
Nov 23, 2016 46.80 46.80 46.80 0 +0.44(+0.96%)
Nov 22, 2016 46.21 46.54 46.00 46.36 3,900,265 +0.29(+0.63%)
Nov 21, 2016 45.16 46.09 45.09 46.07 3,583,693 +0.98(+2.16%)
Nov 18, 2016 45.03 45.29 44.97 45.09 2,704,398 +0.01(+0.02%)
Nov 17, 2016 44.99 45.23 44.68 45.09 4,414,371 +0.13(+0.29%)
Nov 16, 2016 44.84 45.05 44.64 44.96 2,562,157 +0.06(+0.14%)
Nov 15, 2016 45.51 45.75 44.73 44.89 2,967,327 -0.50(-1.10%)
Nov 14, 2016 45.84 45.93 45.34 45.39 5,089,982 -0.31(-0.67%)
Nov 11, 2016 44.97 45.77 44.88 45.70 4,691,048 +0.55(+1.21%)
Nov 10, 2016 44.54 45.34 44.13 45.15 5,022,283 +0.66(+1.49%)
Nov 09, 2016 42.65 44.54 42.56 44.49 6,167,676 +0.80(+1.83%)
Nov 08, 2016 43.76 44.01 43.63 43.69 2,810,266 -0.23(-0.51%)
Nov 07, 2016 43.93 44.22 43.64 43.92 3,179,893 +0.66(+1.53%)
Nov 04, 2016 43.09 43.58 43.08 43.26 2,281,073 -0.15(-0.33%)
Nov 03, 2016 43.81 43.92 43.11 43.40 3,088,143 -0.41(-0.94%)
Nov 02, 2016 43.84 44.18 43.76 43.81 3,671,546 +0.06(+0.13%)
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.