Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 43.90 44.85 43.90 44.49 4,187,456 +0.65(+1.49%)
Jan 30, 2017 43.77 44.12 43.46 43.84 1,423,025 -0.21(-0.47%)
Jan 27, 2017 45.26 45.36 43.90 44.05 1,485,704 -1.19(-2.62%)
Jan 26, 2017 45.04 45.48 45.03 45.23 1,592,821 +0.18(+0.40%)
Jan 25, 2017 45.52 45.52 44.88 45.05 1,667,630 -0.33(-0.73%)
Jan 24, 2017 45.37 45.80 45.28 45.38 1,048,572 -0.01(-0.03%)
Jan 23, 2017 45.13 45.58 44.97 45.39 1,366,567 +0.13(+0.29%)
Jan 20, 2017 44.80 45.33 44.38 45.26 1,760,735 +0.44(+0.98%)
Jan 19, 2017 45.49 45.49 44.55 44.82 1,532,303 -0.76(-1.66%)
Jan 18, 2017 45.33 45.96 45.15 45.58 1,187,027 +0.10(+0.23%)
Jan 17, 2017 45.15 45.57 45.15 45.48 1,087,689 +0.46(+1.02%)
Jan 13, 2017 45.02 45.02 45.02 0 -0.12(-0.26%)
Jan 12, 2017 44.72 45.38 44.51 45.13 1,148,348 +0.35(+0.78%)
Jan 11, 2017 45.32 45.65 44.65 44.78 1,773,517 -0.62(-1.36%)
Jan 10, 2017 46.22 46.22 45.37 45.40 1,710,570 -0.86(-1.86%)
Jan 09, 2017 47.14 47.14 46.20 46.26 1,642,049 -0.82(-1.75%)
Jan 06, 2017 46.69 47.51 46.42 47.08 1,805,228 +0.17(+0.37%)
Jan 05, 2017 45.63 47.01 45.15 46.91 1,672,420 +0.37(+0.79%)
Jan 04, 2017 46.11 46.59 46.04 46.54 1,098,337 +0.56(+1.23%)
Jan 03, 2017 45.96 46.11 45.48 45.98 1,268,914 +0.09(+0.20%)
Dec 30, 2016 45.89 45.89 45.89 0 +1.03(+2.30%)
Dec 29, 2016 44.73 45.16 44.51 44.86 943,217 +0.16(+0.35%)
Dec 28, 2016 44.65 44.85 44.25 44.70 1,554,111 +0.00(+0.00%)
Dec 27, 2016 44.16 44.89 44.04 44.70 1,008,521 +0.54(+1.23%)
Dec 23, 2016 44.16 44.16 44.16 0 -0.12(-0.26%)
Dec 22, 2016 44.29 44.34 43.76 44.27 1,273,932 -0.15(-0.34%)
Dec 21, 2016 45.39 45.79 44.42 44.42 1,096,250 -0.88(-1.94%)
Dec 20, 2016 45.30 45.58 45.02 45.30 1,081,057 +0.04(+0.09%)
Dec 19, 2016 45.40 45.81 45.09 45.26 1,003,656 +0.07(+0.16%)
Dec 16, 2016 44.43 45.44 44.43 45.19 3,828,686 +0.87(+1.97%)
Dec 15, 2016 44.69 45.17 44.23 44.32 1,434,140 -0.53(-1.18%)
Dec 14, 2016 46.05 46.21 44.71 44.85 1,513,431 -1.22(-2.66%)
Dec 13, 2016 46.46 46.57 45.51 46.07 946,880 -0.14(-0.29%)
Dec 12, 2016 45.89 46.27 45.81 46.21 769,226 +0.13(+0.28%)
Dec 09, 2016 45.79 46.35 45.69 46.08 1,412,196 +0.19(+0.41%)
Dec 08, 2016 45.47 45.90 45.22 45.89 1,315,159 +0.08(+0.18%)
Dec 07, 2016 44.91 45.88 44.80 45.81 1,251,747 +1.08(+2.42%)
Dec 06, 2016 44.62 45.09 44.11 44.73 1,413,569 +0.16(+0.36%)
Dec 05, 2016 44.14 44.59 43.84 44.56 1,437,257 +0.43(+0.98%)
Dec 02, 2016 43.75 44.49 43.75 44.13 1,043,815 +0.47(+1.07%)
Dec 01, 2016 43.96 44.23 43.28 43.66 1,432,095 -0.31(-0.71%)
Nov 30, 2016 44.47 44.76 43.76 43.98 2,655,587 -0.82(-1.82%)
Nov 29, 2016 44.58 45.30 44.53 44.79 997,227 +0.14(+0.30%)
Nov 28, 2016 44.54 45.14 44.51 44.66 794,866 -0.05(-0.12%)
Nov 25, 2016 44.95 45.28 44.54 44.71 333,107 -0.08(-0.19%)
Nov 23, 2016 44.79 44.79 44.79 0 -0.08(-0.19%)
Nov 22, 2016 44.80 44.93 44.56 44.88 1,134,339 +0.24(+0.54%)
Nov 21, 2016 44.79 45.19 44.54 44.64 1,268,948 -0.06(-0.13%)
Nov 18, 2016 44.77 45.06 44.14 44.69 1,457,739 -0.16(-0.36%)
Nov 17, 2016 45.08 45.29 44.64 44.86 862,676 -0.24(-0.53%)
Nov 16, 2016 45.70 45.79 44.86 45.10 946,687 -0.62(-1.36%)
Nov 15, 2016 46.75 47.39 45.57 45.72 1,516,222 -0.95(-2.03%)
Nov 14, 2016 45.23 46.87 44.91 46.66 1,537,488 +1.45(+3.21%)
Nov 11, 2016 44.86 45.63 44.71 45.21 1,897,987 +0.29(+0.63%)
Nov 10, 2016 43.76 45.34 42.90 44.93 2,373,662 +1.06(+2.41%)
Nov 09, 2016 44.27 44.35 42.87 43.87 1,242,414 -0.49(-1.11%)
Nov 08, 2016 44.51 44.55 43.94 44.36 848,752 -0.07(-0.16%)
Nov 07, 2016 44.11 44.47 43.69 44.44 1,678,592 +1.12(+2.58%)
Nov 04, 2016 43.05 43.36 42.70 43.32 1,707,760 +0.31(+0.72%)
Nov 03, 2016 42.97 43.48 42.81 43.01 1,517,806 -0.03(-0.07%)
Nov 02, 2016 44.14 44.14 43.02 43.04 1,375,070 -1.00(-2.27%)
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.