Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 47.01 47.76 46.94 47.63 33,530 +2.78(+6.19%)
Jan 30, 2017 45.48 46.39 44.72 44.85 24,465 -0.07(-0.16%)
Jan 27, 2017 43.77 45.15 43.77 44.92 28,378 +1.17(+2.67%)
Jan 26, 2017 44.01 44.50 43.43 43.75 23,385 -2.40(-5.20%)
Jan 25, 2017 45.68 46.15 44.80 46.15 26,497 -1.40(-2.94%)
Jan 24, 2017 47.12 48.96 46.70 47.55 50,428 +0.22(+0.46%)
Jan 23, 2017 45.65 47.46 45.36 47.33 30,300 +2.62(+5.85%)
Jan 20, 2017 43.92 44.98 43.48 44.71 34,500 +0.81(+1.84%)
Jan 19, 2017 43.72 44.51 42.96 43.90 20,778 -0.43(-0.97%)
Jan 18, 2017 45.66 46.33 43.15 44.33 27,654 -1.43(-3.12%)
Jan 17, 2017 46.09 46.51 45.18 45.76 29,315 +2.26(+5.19%)
Jan 13, 2017 43.50 43.50 43.50 0 +0.63(+1.47%)
Jan 12, 2017 44.67 45.20 42.25 42.87 13,629 +0.46(+1.08%)
Jan 11, 2017 42.09 43.75 40.30 42.41 19,216 -0.42(-0.98%)
Jan 10, 2017 43.22 43.81 41.86 42.83 37,985 +0.29(+0.68%)
Jan 09, 2017 44.13 44.13 42.32 42.54 41,186 +0.51(+1.21%)
Jan 06, 2017 43.11 44.73 40.96 42.03 28,391 -3.15(-6.97%)
Jan 05, 2017 42.61 45.70 42.49 45.18 75,911 +4.75(+11.74%)
Jan 04, 2017 40.89 40.89 39.35 40.43 34,704 +0.69(+1.73%)
Jan 03, 2017 37.50 39.88 37.23 39.74 63,109 +2.84(+7.69%)
Dec 30, 2016 36.91 36.91 36.91 0 -3.30(-8.20%)
Dec 29, 2016 35.90 40.20 35.90 40.20 61,338 +5.35(+15.33%)
Dec 28, 2016 33.22 34.97 32.93 34.86 15,627 +1.34(+3.99%)
Dec 27, 2016 33.02 33.53 32.57 33.52 7,106 +1.63(+5.11%)
Dec 23, 2016 31.89 31.89 31.89 0 +0.90(+2.90%)
Dec 22, 2016 31.26 32.00 30.81 30.99 25,966 -0.16(-0.51%)
Dec 21, 2016 31.47 31.47 30.76 31.15 23,534 +0.01(+0.03%)
Dec 20, 2016 29.91 31.30 29.47 31.14 36,168 +0.11(+0.35%)
Dec 19, 2016 31.22 31.57 30.46 31.03 31,915 +0.21(+0.68%)
Dec 16, 2016 31.35 32.00 30.14 30.82 28,715 +0.06(+0.20%)
Dec 15, 2016 31.68 31.68 29.66 30.76 39,792 -3.00(-8.88%)
Dec 14, 2016 38.86 39.29 33.76 33.76 48,359 -4.00(-10.58%)
Dec 13, 2016 36.74 37.83 36.25 37.76 26,843 +1.00(+2.72%)
Dec 12, 2016 37.28 37.96 36.47 36.76 35,074 +0.31(+0.85%)
Dec 09, 2016 38.51 38.60 35.96 36.45 46,930 -2.95(-7.48%)
Dec 08, 2016 39.07 39.57 38.50 39.40 33,275 -0.01(-0.03%)
Dec 07, 2016 39.88 40.34 38.96 39.41 52,692 +1.01(+2.63%)
Dec 06, 2016 38.80 40.10 38.15 38.40 39,459 -0.48(-1.23%)
Dec 05, 2016 37.70 39.73 36.39 38.88 68,516 -0.16(-0.41%)
Dec 02, 2016 37.36 39.41 37.36 39.04 72,832 +2.57(+7.04%)
Dec 01, 2016 36.36 38.22 35.27 36.47 41,937 -0.69(-1.86%)
Nov 30, 2016 37.80 37.80 36.23 37.16 37,520 -1.47(-3.80%)
Nov 29, 2016 37.33 39.06 37.00 38.63 57,248 -0.70(-1.78%)
Nov 28, 2016 37.56 39.33 36.77 39.33 37,188 +3.01(+8.30%)
Nov 25, 2016 36.74 37.07 35.97 36.31 21,047 +0.20(+0.57%)
Nov 23, 2016 36.11 36.11 36.11 0 -3.98(-9.92%)
Nov 22, 2016 40.04 40.20 37.90 40.08 29,311 +0.28(+0.70%)
Nov 21, 2016 39.47 40.63 39.11 39.80 30,917 +1.43(+3.72%)
Nov 18, 2016 38.36 38.79 37.29 38.38 14,935 -0.80(-2.04%)
Nov 17, 2016 41.04 42.51 37.68 39.18 45,552 -1.99(-4.83%)
Nov 16, 2016 41.42 41.44 39.84 41.16 12,281 -0.74(-1.76%)
Nov 15, 2016 38.97 42.13 38.67 41.90 53,886 +3.24(+8.37%)
Nov 14, 2016 36.42 40.41 35.46 38.67 40,709 +0.81(+2.14%)
Nov 11, 2016 44.69 44.96 37.58 37.86 32,840 -7.34(-16.25%)
Nov 10, 2016 52.04 52.04 44.55 45.20 50,153 -7.93(-14.93%)
Nov 09, 2016 58.32 58.32 50.88 53.13 59,780 +2.59(+5.12%)
Nov 08, 2016 51.23 53.10 49.34 50.55 15,771 -0.37(-0.73%)
Nov 07, 2016 51.55 51.75 49.56 50.92 20,139 -4.16(-7.55%)
Nov 04, 2016 55.95 55.95 53.48 55.07 33,151 -1.26(-2.23%)
Nov 03, 2016 53.94 56.42 53.93 56.33 18,098 +2.35(+4.35%)
Nov 02, 2016 58.16 59.05 53.87 53.98 39,317 -1.75(-3.14%)
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.