Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.17 45.20 44.74 44.92 6,392,692 -0.27(-0.59%)
Jan 30, 2017 45.49 45.49 44.99 45.19 6,990,224 -0.47(-1.02%)
Jan 27, 2017 45.70 45.79 45.56 45.65 5,382,055 -0.16(-0.36%)
Jan 26, 2017 45.70 46.04 45.59 45.82 6,154,814 +0.12(+0.27%)
Jan 25, 2017 45.58 45.74 45.30 45.70 9,509,917 +0.30(+0.67%)
Jan 24, 2017 44.42 45.50 44.42 45.39 9,230,835 +1.14(+2.58%)
Jan 23, 2017 44.17 44.32 44.00 44.25 4,813,401 +0.09(+0.20%)
Jan 20, 2017 43.93 44.24 43.90 44.17 5,791,897 +0.39(+0.89%)
Jan 19, 2017 44.10 44.20 43.61 43.78 3,821,115 -0.28(-0.63%)
Jan 18, 2017 43.90 44.10 43.75 44.05 3,512,819 +0.28(+0.63%)
Jan 17, 2017 43.86 43.97 43.64 43.78 4,258,911 -0.20(-0.45%)
Jan 13, 2017 43.98 43.98 43.98 0 -0.07(-0.16%)
Jan 12, 2017 44.13 44.13 43.77 44.04 3,650,837 -0.09(-0.20%)
Jan 11, 2017 43.70 44.15 43.70 44.13 7,634,715 +0.35(+0.81%)
Jan 10, 2017 43.78 43.94 43.59 43.78 3,290,103 +0.03(+0.06%)
Jan 09, 2017 43.72 44.17 43.68 43.75 8,213,913 -0.01(-0.02%)
Jan 06, 2017 43.72 43.79 43.51 43.76 3,409,161 +0.04(+0.10%)
Jan 05, 2017 43.79 43.96 43.57 43.72 4,514,979 -0.13(-0.30%)
Jan 04, 2017 43.39 43.92 43.39 43.85 4,731,528 +0.63(+1.46%)
Jan 03, 2017 43.08 43.46 42.90 43.21 8,950,061 +0.25(+0.58%)
Dec 30, 2016 42.96 42.96 42.96 0 -0.29(-0.66%)
Dec 29, 2016 43.23 43.43 43.18 43.25 3,312,610 +0.00(+0.00%)
Dec 28, 2016 43.85 44.06 43.21 43.25 3,560,386 -0.44(-1.01%)
Dec 27, 2016 43.58 43.74 43.40 43.69 4,495,903 +0.23(+0.54%)
Dec 23, 2016 43.46 43.46 43.46 0 +0.09(+0.20%)
Dec 22, 2016 43.51 43.56 43.24 43.37 3,835,273 -0.18(-0.42%)
Dec 21, 2016 43.70 43.73 43.48 43.55 3,794,434 +0.02(+0.04%)
Dec 20, 2016 43.45 43.57 43.30 43.53 5,119,287 +0.03(+0.08%)
Dec 19, 2016 43.46 43.62 43.34 43.50 3,704,354 -0.09(-0.20%)
Dec 16, 2016 43.91 43.91 43.47 43.59 5,989,103 -0.13(-0.31%)
Dec 15, 2016 43.28 43.83 43.21 43.72 7,292,778 +0.28(+0.65%)
Dec 14, 2016 43.95 44.02 43.36 43.44 10,909,774 -0.52(-1.19%)
Dec 13, 2016 44.19 44.22 43.69 43.96 5,399,812 -0.07(-0.16%)
Dec 12, 2016 44.29 44.39 44.00 44.03 5,516,489 -0.20(-0.45%)
Dec 09, 2016 44.33 44.33 44.00 44.23 5,231,124 +0.01(+0.02%)
Dec 08, 2016 43.98 44.39 43.96 44.22 8,159,315 +0.29(+0.66%)
Dec 07, 2016 43.39 43.95 43.31 43.93 8,675,862 +0.62(+1.43%)
Dec 06, 2016 43.26 43.32 42.98 43.31 7,818,953 +0.05(+0.12%)
Dec 05, 2016 43.09 43.40 42.99 43.26 6,186,521 +0.34(+0.78%)
Dec 02, 2016 42.87 43.06 42.67 42.92 7,294,167 +0.02(+0.04%)
Dec 01, 2016 43.03 43.22 42.78 42.91 9,556,179 +0.02(+0.04%)
Nov 30, 2016 42.66 42.99 42.52 42.89 8,649,096 +0.46(+1.07%)
Nov 29, 2016 42.24 42.60 42.08 42.43 3,994,816 +0.04(+0.10%)
Nov 28, 2016 42.59 42.59 42.30 42.39 5,258,760 -0.17(-0.40%)
Nov 25, 2016 42.48 42.59 42.40 42.56 1,866,109 +0.13(+0.30%)
Nov 23, 2016 42.43 42.43 42.43 0 +0.19(+0.45%)
Nov 22, 2016 42.10 42.33 41.98 42.24 5,979,431 +0.26(+0.61%)
Nov 21, 2016 41.56 42.00 41.56 41.99 4,423,578 +0.49(+1.18%)
Nov 18, 2016 41.55 41.55 41.37 41.50 4,534,494 -0.06(-0.14%)
Nov 17, 2016 41.67 41.70 41.34 41.56 4,815,709 +0.02(+0.04%)
Nov 16, 2016 41.52 41.69 41.40 41.54 4,327,604 -0.08(-0.19%)
Nov 15, 2016 41.42 41.63 41.13 41.62 8,105,263 +0.17(+0.41%)
Nov 14, 2016 41.54 41.58 41.19 41.45 9,710,160 +0.09(+0.23%)
Nov 11, 2016 41.87 41.91 41.09 41.35 7,818,054 -0.58(-1.37%)
Nov 10, 2016 41.63 42.13 41.62 41.93 23,679,142 +0.48(+1.16%)
Nov 09, 2016 40.56 41.54 40.23 41.45 17,193,038 +0.86(+2.12%)
Nov 08, 2016 40.35 40.72 40.27 40.59 6,162,008 +0.13(+0.32%)
Nov 07, 2016 40.31 40.46 40.18 40.46 8,265,787 +0.61(+1.53%)
Nov 04, 2016 39.71 40.06 39.65 39.85 5,141,744 +0.14(+0.35%)
Nov 03, 2016 39.68 39.91 39.61 39.71 4,938,794 +0.01(+0.02%)
Nov 02, 2016 39.98 40.05 39.70 39.70 6,800,102 -0.21(-0.54%)
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.