Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 50.94 51.40 50.10 50.59 1,829,398 -0.43(-0.84%)
Jan 30, 2017 51.52 51.52 50.58 51.02 1,546,707 -0.76(-1.46%)
Jan 27, 2017 52.06 52.09 51.56 51.77 1,180,183 -0.35(-0.68%)
Jan 26, 2017 51.94 52.38 51.64 52.12 1,813,228 +0.14(+0.27%)
Jan 25, 2017 51.12 52.12 50.95 51.98 2,227,380 +1.30(+2.56%)
Jan 24, 2017 50.20 50.87 50.04 50.69 2,043,877 +0.46(+0.92%)
Jan 23, 2017 49.77 50.36 49.64 50.22 1,513,951 +0.06(+0.12%)
Jan 20, 2017 50.02 50.54 49.83 50.16 2,806,713 +0.49(+0.98%)
Jan 19, 2017 50.21 50.51 49.58 49.67 2,396,352 -0.56(-1.12%)
Jan 18, 2017 49.10 50.31 48.81 50.24 3,137,441 +1.27(+2.59%)
Jan 17, 2017 50.93 51.13 48.63 48.97 5,002,220 -3.41(-6.51%)
Jan 13, 2017 52.38 52.38 52.38 0 +0.52(+1.01%)
Jan 12, 2017 52.10 52.30 51.12 51.85 1,314,652 -0.44(-0.85%)
Jan 11, 2017 52.01 52.35 51.56 52.30 1,600,444 +0.15(+0.29%)
Jan 10, 2017 51.81 52.64 51.63 52.15 2,042,928 +0.05(+0.10%)
Jan 09, 2017 52.13 52.40 51.50 52.09 1,577,062 -0.55(-1.04%)
Jan 06, 2017 52.44 53.18 52.11 52.64 3,499,918 +0.55(+1.05%)
Jan 05, 2017 52.34 53.34 51.11 52.09 4,189,943 +0.00(+0.00%)
Jan 04, 2017 51.92 52.21 51.71 52.09 2,238,234 +0.43(+0.84%)
Jan 03, 2017 51.64 52.34 50.94 51.66 2,547,377 +0.64(+1.25%)
Dec 30, 2016 51.02 51.02 51.02 0 +0.14(+0.28%)
Dec 29, 2016 51.55 51.63 50.53 50.88 1,599,027 -0.53(-1.03%)
Dec 28, 2016 52.15 52.23 51.26 51.41 969,608 -0.72(-1.38%)
Dec 27, 2016 51.94 52.19 51.76 52.13 617,292 +0.25(+0.49%)
Dec 23, 2016 51.88 51.88 51.88 0 +0.17(+0.33%)
Dec 22, 2016 51.82 51.94 51.32 51.70 1,261,597 -0.10(-0.19%)
Dec 21, 2016 51.51 52.10 51.23 51.80 2,287,516 +0.32(+0.63%)
Dec 20, 2016 51.42 51.95 51.13 51.48 9,759,357 +0.62(+1.22%)
Dec 19, 2016 50.93 51.02 50.38 50.86 2,272,836 +0.16(+0.33%)
Dec 16, 2016 51.67 51.67 50.69 50.69 5,489,983 -0.70(-1.37%)
Dec 15, 2016 51.30 51.86 50.75 51.40 3,280,608 +0.81(+1.60%)
Dec 14, 2016 50.54 51.99 49.74 50.59 4,624,722 -0.38(-0.75%)
Dec 13, 2016 51.65 51.75 50.51 50.97 3,126,139 -0.43(-0.85%)
Dec 12, 2016 52.01 52.59 50.99 51.40 3,824,583 -0.88(-1.68%)
Dec 09, 2016 51.92 52.30 51.52 52.29 2,583,231 +0.31(+0.59%)
Dec 08, 2016 51.43 52.56 50.81 51.98 3,084,268 +0.95(+1.86%)
Dec 07, 2016 50.49 51.28 50.03 51.03 4,128,012 +0.49(+0.97%)
Dec 06, 2016 49.55 50.57 48.99 50.54 2,341,365 +1.22(+2.47%)
Dec 05, 2016 49.37 49.76 48.89 49.32 2,925,570 +0.52(+1.07%)
Dec 02, 2016 48.28 49.08 48.08 48.80 2,806,633 +0.16(+0.34%)
Dec 01, 2016 47.79 48.86 47.76 48.63 2,846,874 +1.04(+2.18%)
Nov 30, 2016 46.98 47.78 46.94 47.60 4,171,499 +1.49(+3.24%)
Nov 29, 2016 46.11 46.51 45.92 46.10 2,499,218 +0.46(+1.01%)
Nov 28, 2016 46.28 46.66 45.58 45.64 2,098,726 -0.77(-1.66%)
Nov 25, 2016 46.35 46.44 46.01 46.41 624,866 -0.01(-0.02%)
Nov 23, 2016 46.42 46.42 46.42 0 +0.46(+1.01%)
Nov 22, 2016 45.80 46.24 45.55 45.95 2,063,058 +0.46(+1.02%)
Nov 21, 2016 45.63 45.83 45.27 45.49 3,294,355 -0.08(-0.18%)
Nov 18, 2016 45.25 45.60 45.09 45.57 4,638,605 +0.35(+0.78%)
Nov 17, 2016 44.21 45.24 44.16 45.22 4,583,211 +1.02(+2.30%)
Nov 16, 2016 44.00 44.78 43.89 44.21 4,285,708 -0.72(-1.61%)
Nov 15, 2016 43.63 44.94 43.33 44.93 4,872,432 +0.84(+1.91%)
Nov 14, 2016 43.51 44.37 43.25 44.09 5,097,315 +0.91(+2.11%)
Nov 11, 2016 41.81 43.44 41.62 43.18 4,981,951 +1.08(+2.55%)
Nov 10, 2016 41.10 42.37 41.03 42.10 5,980,800 +1.22(+2.98%)
Nov 09, 2016 40.71 41.06 38.91 40.88 5,325,620 +2.05(+5.27%)
Nov 08, 2016 38.73 39.00 38.17 38.84 1,685,836 +0.01(+0.04%)
Nov 07, 2016 38.79 39.01 38.56 38.82 1,932,871 +1.10(+2.91%)
Nov 04, 2016 37.65 38.15 37.19 37.73 2,216,764 +0.03(+0.08%)
Nov 03, 2016 37.93 38.22 37.69 37.70 2,168,356 +0.06(+0.16%)
Nov 02, 2016 38.70 38.79 37.50 37.64 3,723,310 -1.26(-3.24%)
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.