Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 52.15 52.15 52.15 0 +0.00(+0.00%)
Dec 29, 2016 52.30 52.65 51.50 52.15 119,061 -0.15(-0.29%)
Dec 28, 2016 53.20 53.35 51.80 52.30 177,067 -0.65(-1.23%)
Dec 27, 2016 53.00 53.45 52.40 52.95 80,910 +0.15(+0.28%)
Dec 23, 2016 52.80 52.80 52.80 0 +0.15(+0.28%)
Dec 22, 2016 53.50 53.65 52.50 52.65 141,885 -0.80(-1.50%)
Dec 21, 2016 52.50 53.95 52.30 53.45 273,880 +0.75(+1.42%)
Dec 20, 2016 50.95 52.80 50.15 52.70 201,998 +2.20(+4.36%)
Dec 19, 2016 50.25 51.00 49.90 50.50 134,913 -0.25(-0.49%)
Dec 16, 2016 52.15 52.65 50.52 50.75 538,153 -1.15(-2.22%)
Dec 15, 2016 51.70 52.35 50.75 51.90 261,522 +0.35(+0.68%)
Dec 14, 2016 52.40 52.60 51.10 51.55 300,867 -0.85(-1.62%)
Dec 13, 2016 52.45 53.40 52.25 52.40 250,334 +0.65(+1.26%)
Dec 12, 2016 52.50 52.95 51.25 51.75 242,818 -1.05(-1.99%)
Dec 09, 2016 52.05 52.95 51.60 52.80 197,666 +0.80(+1.54%)
Dec 08, 2016 51.40 52.75 51.00 52.00 197,930 +1.00(+1.96%)
Dec 07, 2016 50.50 51.60 50.15 51.00 218,493 +0.55(+1.09%)
Dec 06, 2016 50.25 51.00 50.02 50.45 219,471 +0.20(+0.40%)
Dec 05, 2016 49.50 50.55 49.50 50.25 245,723 +0.60(+1.21%)
Dec 02, 2016 49.75 50.45 49.65 49.65 118,785 -0.10(-0.20%)
Dec 01, 2016 49.40 50.55 49.40 49.75 130,545 +0.35(+0.71%)
Nov 30, 2016 50.35 50.35 49.20 49.40 188,152 -0.55(-1.10%)
Nov 29, 2016 50.20 50.70 49.60 49.95 228,984 -0.25(-0.50%)
Nov 28, 2016 50.80 51.20 50.00 50.20 122,659 -1.05(-2.05%)
Nov 25, 2016 51.20 51.30 50.65 51.25 70,166 -0.05(-0.10%)
Nov 23, 2016 51.30 51.30 51.30 0 +0.40(+0.79%)
Nov 22, 2016 50.85 51.20 50.21 50.90 185,225 +0.35(+0.69%)
Nov 21, 2016 50.40 51.35 50.15 50.55 154,831 -0.30(-0.59%)
Nov 18, 2016 50.30 50.90 50.25 50.85 202,859 +0.40(+0.79%)
Nov 17, 2016 50.00 50.60 48.73 50.45 347,944 +1.15(+2.33%)
Nov 16, 2016 49.90 49.95 49.05 49.30 290,424 -0.95(-1.89%)
Nov 15, 2016 50.65 51.20 48.95 50.25 204,984 -0.25(-0.50%)
Nov 14, 2016 48.35 50.50 45.68 50.50 405,598 +2.65(+5.54%)
Nov 11, 2016 46.05 47.95 46.05 47.85 243,286 +1.90(+4.13%)
Nov 10, 2016 45.05 46.50 42.75 45.95 474,095 +1.50(+3.37%)
Nov 09, 2016 44.20 44.90 43.15 44.45 255,192 -0.30(-0.67%)
Nov 08, 2016 44.65 45.20 41.51 44.75 178,436 -0.15(-0.33%)
Nov 07, 2016 44.25 45.15 43.70 44.90 259,347 +1.65(+3.82%)
Nov 04, 2016 42.75 43.60 42.15 43.25 349,828 +0.70(+1.65%)
Nov 03, 2016 41.20 42.85 40.25 42.55 298,743 +1.35(+3.28%)
Nov 02, 2016 41.70 42.15 41.00 41.20 273,414 -0.60(-1.44%)
Nov 01, 2016 41.95 42.40 40.80 41.80 179,723 -0.05(-0.12%)
Oct 31, 2016 42.25 42.25 41.55 41.85 203,834 -0.30(-0.71%)
Oct 28, 2016 42.05 42.85 41.60 42.15 84,448 +0.10(+0.24%)
Oct 27, 2016 42.55 42.60 41.75 42.05 117,359 -0.30(-0.71%)
Oct 26, 2016 41.80 42.45 41.77 42.35 167,899 +0.20(+0.47%)
Oct 25, 2016 42.85 43.73 42.02 42.15 139,532 -0.80(-1.86%)
Oct 24, 2016 43.05 43.05 42.55 42.95 102,692 +0.50(+1.18%)
Oct 21, 2016 42.15 42.75 41.70 42.45 78,376 -0.15(-0.35%)
Oct 20, 2016 42.60 43.00 42.30 42.60 67,670 -0.15(-0.35%)
Oct 19, 2016 42.30 42.85 42.00 42.75 88,116 +0.75(+1.79%)
Oct 18, 2016 41.55 42.05 41.20 42.00 129,401 +0.85(+2.07%)
Oct 17, 2016 41.30 41.40 40.85 41.15 75,182 -0.11(-0.27%)
Oct 14, 2016 41.75 42.37 41.20 41.26 107,873 -0.38(-0.91%)
Oct 13, 2016 42.18 42.18 41.49 41.64 135,436 -1.20(-2.80%)
Oct 12, 2016 42.62 43.19 42.36 42.84 147,175 +0.40(+0.94%)
Oct 11, 2016 42.80 43.30 42.14 42.44 137,002 -0.45(-1.05%)
Oct 10, 2016 42.42 43.29 42.42 42.89 169,273 +0.76(+1.80%)
Oct 07, 2016 42.66 43.09 41.49 42.13 214,107 -0.48(-1.13%)
Oct 06, 2016 43.07 43.20 42.20 42.61 149,632 -0.69(-1.59%)
Oct 05, 2016 42.34 43.50 42.09 43.30 169,907 +1.33(+3.17%)
Oct 04, 2016 42.49 42.88 41.92 41.97 169,067 -0.24(-0.57%)
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.