Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 49.90 49.90 48.26 48.69 1,096,186 -1.21(-2.43%)
Jan 30, 2017 49.83 49.99 48.89 49.91 459,896 -0.55(-1.08%)
Jan 27, 2017 50.98 51.12 50.00 50.45 389,345 -0.44(-0.86%)
Jan 26, 2017 51.42 52.18 50.86 50.89 267,128 -0.71(-1.37%)
Jan 25, 2017 50.74 51.80 50.55 51.60 537,014 +1.20(+2.37%)
Jan 24, 2017 50.17 50.69 49.69 50.40 691,065 +0.56(+1.12%)
Jan 23, 2017 49.94 50.50 49.49 49.85 570,469 -0.22(-0.44%)
Jan 20, 2017 49.93 50.08 48.84 50.06 990,504 +0.28(+0.56%)
Jan 19, 2017 49.33 50.55 48.71 49.79 1,397,436 +1.61(+3.34%)
Jan 18, 2017 47.79 48.20 47.48 48.18 815,724 +0.45(+0.95%)
Jan 17, 2017 48.50 48.53 47.55 47.72 343,869 -0.88(-1.82%)
Jan 13, 2017 48.61 48.61 48.61 0 +0.59(+1.23%)
Jan 12, 2017 48.70 48.73 46.69 48.02 1,244,152 -1.95(-3.91%)
Jan 11, 2017 50.01 50.37 49.58 49.97 531,777 +0.01(+0.02%)
Jan 10, 2017 49.91 50.59 49.49 49.96 707,606 +0.29(+0.58%)
Jan 09, 2017 50.65 50.65 49.48 49.68 646,999 -1.13(-2.22%)
Jan 06, 2017 50.70 51.46 50.22 50.81 660,380 +0.11(+0.22%)
Jan 05, 2017 52.59 52.89 50.58 50.70 689,608 -1.77(-3.37%)
Jan 04, 2017 51.61 53.12 51.61 52.47 639,888 +1.03(+2.00%)
Jan 03, 2017 52.60 52.60 50.21 51.44 846,121 -0.42(-0.81%)
Dec 30, 2016 51.86 51.86 51.86 0 -0.86(-1.63%)
Dec 29, 2016 53.24 53.61 52.53 52.72 257,269 -0.39(-0.73%)
Dec 28, 2016 53.65 53.75 52.62 53.11 277,530 -0.27(-0.50%)
Dec 27, 2016 53.76 53.98 53.18 53.37 247,012 +0.22(+0.41%)
Dec 23, 2016 53.16 53.16 53.16 0 -0.07(-0.13%)
Dec 22, 2016 53.55 53.75 52.56 53.22 786,648 -0.03(-0.06%)
Dec 21, 2016 54.04 54.04 52.86 53.26 446,333 -0.78(-1.45%)
Dec 20, 2016 52.85 54.28 52.56 54.04 785,848 +2.11(+4.05%)
Dec 19, 2016 51.40 52.12 51.40 51.93 416,753 +0.45(+0.88%)
Dec 16, 2016 51.31 52.39 51.20 51.48 1,296,033 +0.29(+0.58%)
Dec 15, 2016 50.18 51.66 49.86 51.19 459,226 +0.74(+1.47%)
Dec 14, 2016 51.29 51.88 50.04 50.44 1,181,743 -1.16(-2.25%)
Dec 13, 2016 52.02 52.02 50.53 51.61 666,899 -0.08(-0.15%)
Dec 12, 2016 52.28 52.35 51.35 51.68 812,688 -0.08(-0.15%)
Dec 09, 2016 51.63 52.21 51.17 51.76 632,218 +0.28(+0.55%)
Dec 08, 2016 51.13 51.48 50.60 51.47 754,323 +0.44(+0.85%)
Dec 07, 2016 50.20 51.26 50.13 51.04 1,188,770 +0.91(+1.82%)
Dec 06, 2016 48.13 50.20 47.96 50.13 872,166 +1.83(+3.79%)
Dec 05, 2016 48.08 48.79 47.82 48.29 912,625 +0.82(+1.73%)
Dec 02, 2016 46.80 47.90 46.47 47.47 671,167 +0.31(+0.66%)
Dec 01, 2016 45.93 47.42 45.80 47.16 898,900 +1.45(+3.17%)
Nov 30, 2016 45.67 46.01 45.35 45.72 644,964 +1.02(+2.28%)
Nov 29, 2016 44.18 45.01 43.88 44.70 320,111 +0.23(+0.53%)
Nov 28, 2016 45.28 45.31 44.17 44.46 276,372 -0.81(-1.79%)
Nov 25, 2016 45.06 45.27 44.61 45.27 112,917 +0.11(+0.24%)
Nov 23, 2016 45.16 45.16 45.16 0 +0.96(+2.18%)
Nov 22, 2016 43.88 44.21 43.53 44.20 381,781 +0.79(+1.83%)
Nov 21, 2016 43.30 43.81 42.85 43.41 494,192 +0.59(+1.37%)
Nov 18, 2016 42.51 42.96 42.44 42.82 461,596 +0.30(+0.71%)
Nov 17, 2016 42.73 43.08 42.22 42.52 237,293 +0.08(+0.20%)
Nov 16, 2016 42.62 43.03 41.83 42.44 369,034 -0.58(-1.34%)
Nov 15, 2016 42.50 43.28 42.21 43.01 472,586 +0.24(+0.57%)
Nov 14, 2016 42.40 42.84 42.22 42.77 603,457 +0.73(+1.73%)
Nov 11, 2016 41.11 42.04 40.74 42.04 702,781 +0.86(+2.09%)
Nov 10, 2016 41.16 41.86 41.11 41.18 816,216 +0.60(+1.48%)
Nov 09, 2016 37.70 40.80 37.70 40.58 775,410 +2.69(+7.11%)
Nov 08, 2016 37.92 38.19 37.23 37.88 275,325 -0.27(-0.70%)
Nov 07, 2016 38.29 38.65 37.93 38.15 426,565 +0.80(+2.15%)
Nov 04, 2016 36.32 37.65 36.12 37.35 490,886 +0.95(+2.60%)
Nov 03, 2016 35.78 36.68 35.66 36.40 334,591 +0.72(+2.02%)
Nov 02, 2016 35.65 35.84 35.32 35.68 312,324 -0.18(-0.51%)
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.