Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 49.87 49.87 48.24 48.67 1,096,756 -1.21(-2.43%)
Jan 30, 2017 49.80 49.96 48.86 49.88 460,135 -0.55(-1.08%)
Jan 27, 2017 50.96 51.09 49.97 50.43 389,548 -0.44(-0.86%)
Jan 26, 2017 51.39 52.15 50.83 50.86 267,266 -0.71(-1.37%)
Jan 25, 2017 50.71 51.77 50.52 51.57 537,293 +1.20(+2.37%)
Jan 24, 2017 50.14 50.66 49.66 50.38 691,424 +0.56(+1.12%)
Jan 23, 2017 49.91 50.48 49.47 49.82 570,766 -0.22(-0.44%)
Jan 20, 2017 49.90 50.06 48.82 50.04 991,019 +0.28(+0.56%)
Jan 19, 2017 49.31 50.53 48.68 49.76 1,398,162 +1.61(+3.34%)
Jan 18, 2017 47.77 48.18 47.45 48.15 816,148 +0.45(+0.95%)
Jan 17, 2017 48.47 48.50 47.52 47.70 344,048 -0.88(-1.82%)
Jan 13, 2017 48.58 48.58 48.58 0 +0.59(+1.23%)
Jan 12, 2017 48.68 48.71 46.66 47.99 1,244,799 -1.95(-3.91%)
Jan 11, 2017 49.98 50.34 49.55 49.95 532,054 +0.01(+0.02%)
Jan 10, 2017 49.89 50.56 49.47 49.94 707,974 +0.29(+0.58%)
Jan 09, 2017 50.62 50.62 49.45 49.65 647,335 -1.13(-2.22%)
Jan 06, 2017 50.67 51.44 50.19 50.78 660,723 +0.11(+0.22%)
Jan 05, 2017 52.56 52.87 50.55 50.67 689,967 -1.77(-3.37%)
Jan 04, 2017 51.58 53.09 51.58 52.44 640,221 +1.03(+2.00%)
Jan 03, 2017 52.57 52.57 50.18 51.41 846,561 -0.42(-0.81%)
Dec 30, 2016 51.83 51.83 51.83 0 -0.86(-1.63%)
Dec 29, 2016 53.21 53.58 52.51 52.69 257,403 -0.39(-0.73%)
Dec 28, 2016 53.62 53.72 52.59 53.08 277,674 -0.27(-0.50%)
Dec 27, 2016 53.73 53.95 53.15 53.35 247,140 +0.22(+0.41%)
Dec 23, 2016 53.13 53.13 53.13 0 -0.07(-0.13%)
Dec 22, 2016 53.52 53.73 52.53 53.20 787,057 -0.03(-0.06%)
Dec 21, 2016 54.01 54.01 52.83 53.23 446,565 -0.78(-1.45%)
Dec 20, 2016 52.83 54.26 52.54 54.01 786,256 +2.10(+4.05%)
Dec 19, 2016 51.37 52.09 51.37 51.91 416,970 +0.45(+0.88%)
Dec 16, 2016 51.28 52.36 51.18 51.45 1,296,707 +0.29(+0.58%)
Dec 15, 2016 50.16 51.64 49.84 51.16 459,465 +0.74(+1.47%)
Dec 14, 2016 51.27 51.85 50.01 50.42 1,182,357 -1.16(-2.25%)
Dec 13, 2016 51.99 51.99 50.50 51.58 667,246 -0.08(-0.15%)
Dec 12, 2016 52.26 52.32 51.32 51.66 813,110 -0.08(-0.15%)
Dec 09, 2016 51.60 52.18 51.14 51.73 632,547 +0.28(+0.55%)
Dec 08, 2016 51.10 51.45 50.58 51.45 754,715 +0.43(+0.85%)
Dec 07, 2016 50.17 51.24 50.10 51.01 1,189,388 +0.91(+1.82%)
Dec 06, 2016 48.10 50.17 47.94 50.10 872,619 +1.83(+3.79%)
Dec 05, 2016 48.05 48.76 47.80 48.27 913,100 +0.82(+1.73%)
Dec 02, 2016 46.78 47.88 46.45 47.45 671,516 +0.31(+0.66%)
Dec 01, 2016 45.91 47.40 45.78 47.14 899,367 +1.45(+3.17%)
Nov 30, 2016 45.64 45.99 45.32 45.69 645,299 +1.02(+2.28%)
Nov 29, 2016 44.15 44.99 43.85 44.67 320,278 +0.23(+0.53%)
Nov 28, 2016 45.26 45.28 44.15 44.44 276,516 -0.81(-1.79%)
Nov 25, 2016 45.04 45.25 44.59 45.25 112,976 +0.11(+0.24%)
Nov 23, 2016 45.14 45.14 45.14 0 +0.96(+2.18%)
Nov 22, 2016 43.86 44.19 43.51 44.18 381,980 +0.79(+1.83%)
Nov 21, 2016 43.28 43.79 42.82 43.38 494,449 +0.59(+1.37%)
Nov 18, 2016 42.49 42.93 42.42 42.80 461,836 +0.30(+0.71%)
Nov 17, 2016 42.71 43.06 42.20 42.50 237,416 +0.08(+0.20%)
Nov 16, 2016 42.60 43.00 41.81 42.41 369,226 -0.58(-1.34%)
Nov 15, 2016 42.47 43.26 42.19 42.99 472,832 +0.24(+0.57%)
Nov 14, 2016 42.38 42.82 42.20 42.75 603,770 +0.73(+1.73%)
Nov 11, 2016 41.09 42.02 40.72 42.02 703,146 +0.86(+2.09%)
Nov 10, 2016 41.14 41.84 41.09 41.16 816,640 +0.60(+1.48%)
Nov 09, 2016 37.68 40.78 37.68 40.56 775,813 +2.69(+7.11%)
Nov 08, 2016 37.90 38.17 37.21 37.87 275,468 -0.27(-0.70%)
Nov 07, 2016 38.27 38.63 37.91 38.13 426,787 +0.80(+2.15%)
Nov 04, 2016 36.30 37.63 36.10 37.33 491,141 +0.95(+2.60%)
Nov 03, 2016 35.77 36.66 35.64 36.39 334,765 +0.72(+2.02%)
Nov 02, 2016 35.63 35.82 35.30 35.67 312,486 -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.