Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 42.55 43.38 42.38 43.26 68,373 +0.79(+1.85%)
Jan 30, 2017 43.13 43.13 41.93 42.48 105,647 -0.94(-2.17%)
Jan 27, 2017 44.28 44.28 43.26 43.42 61,436 -0.99(-2.24%)
Jan 26, 2017 45.20 45.34 44.28 44.41 50,377 -0.31(-0.70%)
Jan 25, 2017 44.48 44.98 44.13 44.72 74,365 +0.59(+1.33%)
Jan 24, 2017 42.84 44.15 42.84 44.14 103,408 +1.36(+3.19%)
Jan 23, 2017 42.29 42.94 42.29 42.77 87,584 +0.47(+1.10%)
Jan 20, 2017 42.31 42.78 41.84 42.31 167,039 -0.11(-0.26%)
Jan 19, 2017 42.91 43.24 42.22 42.42 109,249 -0.75(-1.74%)
Jan 18, 2017 43.70 44.11 42.85 43.17 182,722 -0.60(-1.36%)
Jan 17, 2017 44.27 44.50 43.72 43.77 78,918 -0.35(-0.80%)
Jan 13, 2017 44.12 44.12 44.12 0 -0.01(-0.02%)
Jan 12, 2017 44.11 44.91 43.89 44.13 115,914 -0.35(-0.78%)
Jan 11, 2017 43.85 44.90 43.70 44.47 110,967 +0.36(+0.82%)
Jan 10, 2017 44.07 44.52 44.03 44.11 112,870 -0.31(-0.70%)
Jan 09, 2017 44.80 45.68 44.33 44.42 145,798 -0.20(-0.45%)
Jan 06, 2017 46.11 46.63 44.34 44.62 180,582 -1.87(-4.01%)
Jan 05, 2017 47.67 47.69 46.25 46.49 90,236 -1.27(-2.66%)
Jan 04, 2017 47.48 47.91 47.15 47.76 179,258 +0.14(+0.29%)
Jan 03, 2017 48.72 48.72 47.56 47.62 90,410 -0.73(-1.50%)
Dec 30, 2016 48.34 48.34 48.34 0 -0.32(-0.66%)
Dec 29, 2016 48.52 48.80 48.24 48.66 35,387 +0.37(+0.77%)
Dec 28, 2016 48.99 49.15 48.03 48.29 39,888 -0.61(-1.25%)
Dec 27, 2016 48.42 49.04 48.39 48.90 43,152 +0.45(+0.93%)
Dec 23, 2016 48.45 48.45 48.45 0 +0.58(+1.21%)
Dec 22, 2016 48.45 48.64 47.71 47.88 62,600 -0.20(-0.41%)
Dec 21, 2016 48.96 49.12 48.05 48.07 64,236 -0.78(-1.59%)
Dec 20, 2016 48.71 48.87 48.19 48.85 98,664 +0.52(+1.07%)
Dec 19, 2016 47.63 48.67 47.07 48.33 104,818 +0.62(+1.30%)
Dec 16, 2016 47.07 48.01 47.07 47.71 282,055 +0.41(+0.88%)
Dec 15, 2016 47.07 48.03 46.42 47.30 114,875 +0.29(+0.62%)
Dec 14, 2016 48.35 48.49 46.82 47.00 82,712 -1.19(-2.47%)
Dec 13, 2016 48.77 49.16 47.83 48.20 84,406 -0.37(-0.76%)
Dec 12, 2016 48.91 48.91 47.98 48.57 83,753 -0.39(-0.79%)
Dec 09, 2016 48.59 48.97 48.12 48.96 100,570 +0.25(+0.51%)
Dec 08, 2016 47.69 48.92 46.57 48.70 104,040 +0.68(+1.42%)
Dec 07, 2016 47.63 48.54 47.63 48.02 92,359 +0.30(+0.63%)
Dec 06, 2016 48.13 48.23 47.29 47.72 81,895 +0.16(+0.33%)
Dec 05, 2016 46.86 47.66 45.66 47.56 112,990 +0.50(+1.06%)
Dec 02, 2016 46.92 47.36 46.16 47.06 117,608 +0.20(+0.42%)
Dec 01, 2016 46.31 46.87 45.67 46.87 101,763 +0.52(+1.12%)
Nov 30, 2016 47.63 47.63 46.24 46.35 107,862 -1.42(-2.98%)
Nov 29, 2016 48.40 48.93 47.72 47.77 110,553 -0.72(-1.48%)
Nov 28, 2016 47.50 48.66 47.18 48.49 117,123 +1.26(+2.67%)
Nov 25, 2016 46.05 47.62 46.05 47.23 67,398 +1.15(+2.49%)
Nov 23, 2016 46.08 46.08 46.08 0 -2.12(-4.41%)
Nov 22, 2016 46.46 48.24 46.13 48.20 157,641 +1.94(+4.20%)
Nov 21, 2016 46.12 46.29 45.17 46.26 102,682 +0.35(+0.75%)
Nov 18, 2016 45.30 45.98 44.21 45.92 157,512 +0.75(+1.66%)
Nov 17, 2016 43.89 45.36 43.76 45.16 116,612 +1.35(+3.07%)
Nov 16, 2016 43.03 44.04 42.96 43.82 214,095 +0.57(+1.32%)
Nov 15, 2016 42.46 43.45 42.32 43.25 160,088 +0.51(+1.19%)
Nov 14, 2016 42.23 43.20 42.23 42.74 186,455 +0.53(+1.25%)
Nov 11, 2016 41.17 42.68 41.17 42.21 212,489 +0.79(+1.90%)
Nov 10, 2016 42.31 42.35 40.17 41.43 171,567 -0.69(-1.64%)
Nov 09, 2016 42.16 42.70 41.88 42.12 199,514 -0.72(-1.67%)
Nov 08, 2016 42.64 43.78 42.48 42.83 131,207 +0.22(+0.53%)
Nov 07, 2016 42.77 43.50 42.52 42.61 207,790 +0.47(+1.13%)
Nov 04, 2016 42.19 42.53 41.66 42.13 146,106 -0.05(-0.12%)
Nov 03, 2016 41.92 42.63 41.10 42.19 174,378 +0.30(+0.71%)
Nov 02, 2016 41.92 42.71 41.82 41.89 173,132 -0.12(-0.29%)
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.