Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 43.34 44.28 43.15 44.13 11,285,383 +0.49(+1.13%)
Jan 30, 2017 43.26 43.67 42.80 43.64 10,790,729 +0.31(+0.72%)
Jan 27, 2017 43.33 44.23 42.98 43.33 19,596,154 -0.92(-2.07%)
Jan 26, 2017 44.17 44.70 44.10 44.25 10,752,001 -0.08(-0.18%)
Jan 25, 2017 43.76 44.51 43.57 44.33 11,151,257 +0.58(+1.32%)
Jan 24, 2017 43.99 44.00 43.09 43.75 9,197,666 -0.27(-0.62%)
Jan 23, 2017 44.07 44.24 43.82 44.02 7,262,706 -0.14(-0.31%)
Jan 20, 2017 44.35 44.61 44.11 44.16 9,319,536 -0.17(-0.37%)
Jan 19, 2017 44.38 44.69 44.14 44.33 7,455,809 -0.20(-0.45%)
Jan 18, 2017 44.60 44.87 44.28 44.53 7,642,813 -0.14(-0.32%)
Jan 17, 2017 44.59 44.80 44.12 44.67 11,696,657 -0.09(-0.21%)
Jan 13, 2017 44.77 44.77 44.77 0 +0.51(+1.16%)
Jan 12, 2017 43.88 44.36 43.63 44.25 11,347,266 +0.10(+0.23%)
Jan 11, 2017 45.77 45.96 43.75 44.15 18,779,898 -1.65(-3.61%)
Jan 10, 2017 45.79 46.11 45.59 45.81 9,105,073 -0.10(-0.22%)
Jan 09, 2017 45.61 46.03 45.58 45.91 12,298,194 +0.30(+0.66%)
Jan 06, 2017 45.67 45.76 45.41 45.61 6,605,216 +0.01(+0.03%)
Jan 05, 2017 45.31 45.72 45.06 45.59 7,496,318 +0.34(+0.76%)
Jan 04, 2017 44.78 45.61 44.78 45.25 12,107,307 +0.63(+1.41%)
Jan 03, 2017 44.98 45.06 44.28 44.62 13,036,892 -0.15(-0.34%)
Dec 30, 2016 44.77 44.77 44.77 0 -0.08(-0.18%)
Dec 29, 2016 44.60 45.08 44.60 44.85 6,979,760 +0.33(+0.74%)
Dec 28, 2016 44.69 44.86 44.50 44.52 7,259,958 -0.16(-0.37%)
Dec 27, 2016 44.70 45.05 44.62 44.68 7,547,880 +0.11(+0.26%)
Dec 23, 2016 44.57 44.57 44.57 0 +0.49(+1.10%)
Dec 22, 2016 44.03 44.27 43.86 44.08 7,869,271 +0.15(+0.34%)
Dec 21, 2016 44.49 44.62 43.92 43.93 7,691,196 -0.51(-1.14%)
Dec 20, 2016 44.57 44.83 44.15 44.44 8,045,243 -0.04(-0.10%)
Dec 19, 2016 44.59 45.28 44.41 44.48 8,341,952 +0.00(+0.00%)
Dec 16, 2016 44.41 44.68 44.20 44.48 14,764,864 +0.14(+0.32%)
Dec 15, 2016 44.18 44.41 44.00 44.34 8,975,574 +0.25(+0.57%)
Dec 14, 2016 44.00 44.54 43.98 44.09 7,155,463 -0.23(-0.52%)
Dec 13, 2016 44.56 44.64 43.87 44.32 11,865,923 -0.04(-0.08%)
Dec 12, 2016 43.99 44.65 43.98 44.35 8,370,726 +0.36(+0.81%)
Dec 09, 2016 43.75 44.27 43.55 44.00 9,935,044 +0.46(+1.05%)
Dec 08, 2016 42.91 43.60 42.25 43.54 12,857,572 +0.65(+1.52%)
Dec 07, 2016 43.08 43.36 42.04 42.89 18,301,390 -1.17(-2.65%)
Dec 06, 2016 43.44 44.13 43.13 44.05 10,633,117 +0.54(+1.25%)
Dec 05, 2016 42.61 43.77 42.59 43.51 14,257,932 +1.02(+2.41%)
Dec 02, 2016 42.32 42.90 42.15 42.49 11,218,816 +0.19(+0.46%)
Dec 01, 2016 43.49 43.49 42.00 42.30 11,562,052 -1.17(-2.70%)
Nov 30, 2016 44.06 44.21 43.35 43.47 12,613,432 -0.56(-1.28%)
Nov 29, 2016 42.68 44.40 42.55 44.03 16,583,453 +1.52(+3.58%)
Nov 28, 2016 42.27 42.82 42.19 42.51 8,685,649 -0.75(-1.74%)
Nov 25, 2016 42.92 43.37 42.66 43.26 4,115,520 +0.24(+0.55%)
Nov 23, 2016 43.02 43.02 43.02 0 +0.89(+2.12%)
Nov 22, 2016 43.25 43.30 41.90 42.13 11,888,448 -1.07(-2.47%)
Nov 21, 2016 43.40 43.47 43.04 43.20 8,841,054 -0.07(-0.17%)
Nov 18, 2016 44.08 44.43 43.17 43.27 9,823,683 -0.84(-1.91%)
Nov 17, 2016 44.15 44.32 43.70 44.11 6,825,006 +0.11(+0.26%)
Nov 16, 2016 44.80 45.02 43.91 44.00 9,191,096 -0.95(-2.12%)
Nov 15, 2016 45.32 45.32 44.31 44.95 7,847,003 -0.07(-0.16%)
Nov 14, 2016 45.33 45.50 44.51 45.02 11,631,483 -0.09(-0.21%)
Nov 11, 2016 45.43 45.65 44.89 45.11 14,269,338 -0.64(-1.41%)
Nov 10, 2016 45.08 46.51 44.89 45.76 22,308,084 +0.97(+2.17%)
Nov 09, 2016 45.83 46.25 43.19 44.78 26,147,892 +2.74(+6.51%)
Nov 08, 2016 42.04 42.61 41.49 42.05 13,073,789 -0.07(-0.17%)
Nov 07, 2016 40.62 43.73 40.49 42.12 24,823,582 +2.05(+5.12%)
Nov 04, 2016 40.09 40.66 39.94 40.06 15,647,619 +0.11(+0.27%)
Nov 03, 2016 40.84 40.96 39.93 39.96 13,767,158 -0.64(-1.58%)
Nov 02, 2016 40.36 40.89 40.32 40.60 13,678,362 +0.24(+0.60%)
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.