Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 43.42 44.36 43.42 44.01 4,233,919 +0.65(+1.49%)
Jan 30, 2017 43.29 43.64 42.98 43.36 1,438,814 -0.20(-0.47%)
Jan 27, 2017 44.76 44.86 43.42 43.56 1,502,189 -1.17(-2.62%)
Jan 26, 2017 44.54 44.98 44.54 44.74 1,610,494 +0.18(+0.40%)
Jan 25, 2017 45.02 45.02 44.38 44.56 1,686,133 -0.33(-0.73%)
Jan 24, 2017 44.87 45.29 44.78 44.88 1,060,207 -0.01(-0.03%)
Jan 23, 2017 44.64 45.08 44.47 44.90 1,381,730 +0.13(+0.29%)
Jan 20, 2017 44.31 44.83 43.90 44.77 1,780,271 +0.44(+0.98%)
Jan 19, 2017 44.99 44.99 44.06 44.33 1,549,305 -0.75(-1.66%)
Jan 18, 2017 44.83 45.46 44.66 45.08 1,200,198 +0.10(+0.23%)
Jan 17, 2017 44.65 45.07 44.65 44.98 1,099,758 +0.45(+1.02%)
Jan 13, 2017 44.52 44.52 44.52 0 -0.12(-0.26%)
Jan 12, 2017 44.23 44.88 44.02 44.64 1,161,089 +0.35(+0.78%)
Jan 11, 2017 44.82 45.15 44.16 44.29 1,793,196 -0.61(-1.36%)
Jan 10, 2017 45.71 45.71 44.88 44.90 1,729,549 -0.85(-1.86%)
Jan 09, 2017 46.62 46.62 45.69 45.75 1,660,268 -0.81(-1.75%)
Jan 06, 2017 46.18 46.98 45.91 46.57 1,825,258 +0.17(+0.37%)
Jan 05, 2017 45.13 46.50 44.66 46.39 1,690,977 +0.37(+0.79%)
Jan 04, 2017 45.60 46.08 45.53 46.03 1,110,524 +0.56(+1.23%)
Jan 03, 2017 45.45 45.61 44.98 45.47 1,282,994 +0.09(+0.20%)
Dec 30, 2016 45.38 45.38 45.38 0 +1.02(+2.30%)
Dec 29, 2016 44.24 44.66 44.02 44.36 953,682 +0.15(+0.35%)
Dec 28, 2016 44.16 44.36 43.77 44.21 1,571,355 +0.00(+0.00%)
Dec 27, 2016 43.67 44.40 43.56 44.21 1,019,711 +0.54(+1.23%)
Dec 23, 2016 43.67 43.67 43.67 0 -0.12(-0.26%)
Dec 22, 2016 43.80 43.86 43.27 43.79 1,288,067 -0.15(-0.34%)
Dec 21, 2016 44.89 45.29 43.93 43.93 1,108,414 -0.87(-1.94%)
Dec 20, 2016 44.80 45.08 44.52 44.81 1,093,052 +0.04(+0.09%)
Dec 19, 2016 44.90 45.31 44.60 44.77 1,014,792 +0.07(+0.16%)
Dec 16, 2016 43.94 44.94 43.94 44.70 3,871,168 +0.86(+1.97%)
Dec 15, 2016 44.20 44.67 43.74 43.83 1,450,053 -0.53(-1.18%)
Dec 14, 2016 45.54 45.71 44.22 44.36 1,530,224 -1.21(-2.66%)
Dec 13, 2016 45.95 46.06 45.01 45.57 957,387 -0.13(-0.29%)
Dec 12, 2016 45.38 45.76 45.31 45.70 777,762 +0.13(+0.28%)
Dec 09, 2016 45.29 45.84 45.19 45.57 1,427,866 +0.19(+0.41%)
Dec 08, 2016 44.97 45.40 44.72 45.39 1,329,752 +0.08(+0.18%)
Dec 07, 2016 44.42 45.38 44.31 45.31 1,265,636 +1.07(+2.42%)
Dec 06, 2016 44.13 44.59 43.63 44.24 1,429,253 +0.16(+0.36%)
Dec 05, 2016 43.66 44.10 43.36 44.08 1,453,205 +0.43(+0.98%)
Dec 02, 2016 43.27 44.01 43.27 43.65 1,055,397 +0.46(+1.07%)
Dec 01, 2016 43.47 43.74 42.80 43.19 1,447,985 -0.31(-0.71%)
Nov 30, 2016 43.98 44.27 43.27 43.49 2,685,053 -0.81(-1.82%)
Nov 29, 2016 44.09 44.80 44.04 44.30 1,008,292 +0.13(+0.30%)
Nov 28, 2016 44.05 44.65 44.02 44.17 803,686 -0.05(-0.12%)
Nov 25, 2016 44.45 44.78 44.05 44.22 336,803 -0.08(-0.19%)
Nov 23, 2016 44.30 44.30 44.30 0 -0.08(-0.19%)
Nov 22, 2016 44.31 44.43 44.07 44.38 1,146,925 +0.24(+0.54%)
Nov 21, 2016 44.30 44.69 44.05 44.15 1,283,028 -0.06(-0.13%)
Nov 18, 2016 44.27 44.57 43.65 44.20 1,473,914 -0.16(-0.36%)
Nov 17, 2016 44.58 44.79 44.15 44.36 872,248 -0.24(-0.53%)
Nov 16, 2016 45.20 45.28 44.36 44.60 957,191 -0.62(-1.36%)
Nov 15, 2016 46.23 46.87 45.07 45.22 1,533,046 -0.94(-2.03%)
Nov 14, 2016 44.73 46.36 44.42 46.15 1,554,548 +1.44(+3.21%)
Nov 11, 2016 44.36 45.13 44.22 44.72 1,919,046 +0.28(+0.63%)
Nov 10, 2016 43.27 44.84 42.43 44.43 2,399,999 +1.04(+2.41%)
Nov 09, 2016 43.79 43.86 42.40 43.39 1,256,200 -0.49(-1.11%)
Nov 08, 2016 44.02 44.06 43.45 43.88 858,169 -0.07(-0.16%)
Nov 07, 2016 43.62 43.99 43.21 43.95 1,697,217 +1.10(+2.58%)
Nov 04, 2016 42.58 42.89 42.23 42.84 1,726,709 +0.30(+0.72%)
Nov 03, 2016 42.50 43.00 42.34 42.54 1,534,647 -0.03(-0.07%)
Nov 02, 2016 43.66 43.66 42.55 42.57 1,390,328 -0.99(-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.