Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 44.47 45.13 44.45 44.62 3,504,310 +0.17(+0.39%)
Jan 30, 2017 44.26 44.62 43.81 44.44 2,123,337 +0.25(+0.57%)
Jan 27, 2017 44.31 44.52 43.99 44.19 1,895,364 +0.08(+0.18%)
Jan 26, 2017 44.34 44.58 44.07 44.11 1,414,526 -0.22(-0.49%)
Jan 25, 2017 44.76 45.14 44.21 44.33 1,635,706 -0.52(-1.16%)
Jan 24, 2017 44.80 45.20 44.63 44.85 2,440,103 +0.04(+0.10%)
Jan 23, 2017 44.79 45.03 44.57 44.80 2,565,418 +0.02(+0.05%)
Jan 20, 2017 44.41 44.93 44.30 44.78 1,956,567 +0.43(+0.98%)
Jan 19, 2017 44.79 44.85 44.15 44.35 1,810,946 -0.67(-1.48%)
Jan 18, 2017 44.91 45.37 44.89 45.01 2,416,076 +0.14(+0.31%)
Jan 17, 2017 44.78 45.27 44.51 44.88 2,074,104 +0.31(+0.70%)
Jan 13, 2017 44.57 44.57 44.57 0 +0.09(+0.20%)
Jan 12, 2017 44.36 44.60 43.77 44.48 2,338,261 +0.04(+0.10%)
Jan 11, 2017 44.36 44.90 44.05 44.44 2,597,799 +0.19(+0.43%)
Jan 10, 2017 45.42 45.42 43.99 44.25 3,953,043 -1.66(-3.61%)
Jan 09, 2017 45.75 46.08 45.43 45.90 2,119,531 +0.29(+0.63%)
Jan 06, 2017 45.62 45.85 45.45 45.61 2,673,612 -0.09(-0.19%)
Jan 05, 2017 45.12 45.92 44.70 45.70 3,478,720 +0.41(+0.89%)
Jan 04, 2017 44.98 45.38 44.96 45.30 3,003,425 +0.35(+0.77%)
Jan 03, 2017 45.06 45.09 44.51 44.95 3,317,386 -0.28(-0.62%)
Dec 30, 2016 45.23 45.23 45.23 0 +0.57(+1.28%)
Dec 29, 2016 44.31 44.82 44.08 44.66 2,099,706 +0.41(+0.93%)
Dec 28, 2016 44.62 44.62 43.83 44.25 1,698,030 -0.27(-0.60%)
Dec 27, 2016 44.10 44.58 43.91 44.51 1,862,245 +0.48(+1.10%)
Dec 23, 2016 44.03 44.03 44.03 0 -0.22(-0.51%)
Dec 22, 2016 44.16 44.35 43.55 44.25 1,919,543 +0.01(+0.03%)
Dec 21, 2016 44.87 45.25 44.23 44.24 3,603,017 -0.56(-1.26%)
Dec 20, 2016 44.64 45.05 44.38 44.80 2,852,367 +0.10(+0.23%)
Dec 19, 2016 44.48 45.05 44.39 44.70 3,011,879 +0.48(+1.08%)
Dec 16, 2016 43.64 44.39 43.40 44.23 7,797,559 +1.23(+2.85%)
Dec 15, 2016 43.54 43.81 42.77 43.00 4,650,052 -0.70(-1.60%)
Dec 14, 2016 45.21 45.35 43.53 43.70 4,003,300 -1.45(-3.21%)
Dec 13, 2016 45.26 45.38 44.61 45.15 3,805,220 +0.10(+0.22%)
Dec 12, 2016 44.49 45.18 44.29 45.05 4,440,657 +0.44(+0.99%)
Dec 09, 2016 44.81 45.63 44.50 44.61 2,983,635 -0.11(-0.24%)
Dec 08, 2016 44.26 44.88 44.10 44.71 2,945,368 +0.29(+0.66%)
Dec 07, 2016 43.00 44.44 42.98 44.42 3,626,583 +1.56(+3.65%)
Dec 06, 2016 42.73 43.06 42.47 42.86 1,953,531 +0.21(+0.50%)
Dec 05, 2016 42.40 42.74 41.96 42.64 2,348,155 +0.25(+0.59%)
Dec 02, 2016 42.01 43.10 41.83 42.39 3,437,750 +0.70(+1.68%)
Dec 01, 2016 42.75 42.79 41.40 41.69 3,362,118 -1.46(-3.38%)
Nov 30, 2016 43.16 43.37 42.56 43.15 6,171,704 -0.46(-1.06%)
Nov 29, 2016 43.28 44.04 43.11 43.61 2,717,188 +0.48(+1.11%)
Nov 28, 2016 42.96 43.48 42.82 43.13 2,958,983 +0.11(+0.27%)
Nov 25, 2016 42.98 43.41 42.88 43.02 1,157,981 +0.21(+0.48%)
Nov 23, 2016 42.81 42.81 42.81 0 -0.44(-1.01%)
Nov 22, 2016 42.58 43.32 42.38 43.25 2,670,305 +0.87(+2.06%)
Nov 21, 2016 42.78 43.05 42.26 42.38 3,011,471 -0.40(-0.94%)
Nov 18, 2016 42.71 43.04 42.36 42.78 2,935,490 +0.24(+0.55%)
Nov 17, 2016 43.32 43.63 42.28 42.54 2,755,151 -0.72(-1.67%)
Nov 16, 2016 43.44 43.83 43.13 43.26 3,106,935 -0.15(-0.35%)
Nov 15, 2016 43.77 44.33 43.05 43.41 3,494,204 -0.17(-0.39%)
Nov 14, 2016 41.82 43.83 41.39 43.58 5,797,876 +1.63(+3.88%)
Nov 11, 2016 41.65 42.56 41.43 41.96 4,185,984 +0.64(+1.54%)
Nov 10, 2016 43.12 43.12 40.14 41.32 8,503,964 -1.90(-4.40%)
Nov 09, 2016 44.18 44.28 42.61 43.22 5,628,460 -1.84(-4.07%)
Nov 08, 2016 44.63 45.22 43.80 45.06 5,241,810 -0.89(-1.93%)
Nov 07, 2016 45.76 45.99 45.18 45.94 3,034,246 +0.65(+1.43%)
Nov 04, 2016 44.33 45.46 44.03 45.29 4,301,917 +1.13(+2.56%)
Nov 03, 2016 45.16 45.16 43.95 44.16 3,718,965 -1.00(-2.21%)
Nov 02, 2016 46.50 46.50 45.16 45.16 5,031,734 -1.36(-2.92%)
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.