Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 44.84 45.34 44.24 44.44 36,705,564 -0.62(-1.38%)
Jan 30, 2017 44.99 45.12 44.39 45.06 22,026,560 -0.40(-0.88%)
Jan 27, 2017 45.69 45.70 45.15 45.46 21,448,564 -0.20(-0.44%)
Jan 26, 2017 45.85 46.15 45.41 45.66 26,117,188 -0.26(-0.57%)
Jan 25, 2017 46.09 46.11 45.45 45.92 26,984,214 +0.76(+1.67%)
Jan 24, 2017 44.55 45.49 44.32 45.17 23,119,356 +0.84(+1.90%)
Jan 23, 2017 44.67 44.81 44.12 44.32 29,051,986 -0.34(-0.77%)
Jan 20, 2017 45.34 45.47 44.60 44.67 34,824,564 -0.44(-0.97%)
Jan 19, 2017 45.80 45.85 44.89 45.10 31,312,138 -0.58(-1.27%)
Jan 18, 2017 46.16 46.39 45.45 45.69 36,767,664 -0.79(-1.70%)
Jan 17, 2017 46.98 47.22 46.20 46.47 31,416,904 -1.00(-2.10%)
Jan 13, 2017 47.47 47.47 47.47 0 +0.32(+0.68%)
Jan 12, 2017 47.39 47.62 46.78 47.15 28,602,624 -0.58(-1.22%)
Jan 11, 2017 47.49 47.76 47.16 47.73 26,044,630 -0.21(-0.45%)
Jan 10, 2017 47.92 48.44 47.72 47.95 16,926,482 +0.01(+0.02%)
Jan 09, 2017 47.88 48.27 47.50 47.94 18,329,962 -0.26(-0.55%)
Jan 06, 2017 48.30 48.43 47.83 48.20 21,076,976 +0.17(+0.35%)
Jan 05, 2017 48.54 48.90 47.69 48.03 23,007,060 -0.85(-1.74%)
Jan 04, 2017 48.31 49.06 48.25 48.89 21,286,258 +0.65(+1.35%)
Jan 03, 2017 48.30 48.63 47.56 48.23 23,014,484 +0.92(+1.95%)
Dec 30, 2016 47.31 47.31 47.31 0 +0.04(+0.08%)
Dec 29, 2016 47.78 47.86 46.71 47.27 21,506,378 -0.53(-1.10%)
Dec 28, 2016 48.56 48.72 47.75 47.80 21,514,618 -0.84(-1.72%)
Dec 27, 2016 48.58 48.80 48.44 48.63 11,989,039 +0.08(+0.16%)
Dec 23, 2016 48.55 48.55 48.55 0 +0.40(+0.83%)
Dec 22, 2016 48.29 48.50 48.09 48.15 18,300,896 -0.21(-0.43%)
Dec 21, 2016 48.32 48.49 47.88 48.36 18,954,014 -0.04(-0.08%)
Dec 20, 2016 47.70 48.40 47.70 48.40 29,443,074 +0.91(+1.91%)
Dec 19, 2016 47.36 47.59 46.90 47.49 22,176,856 -0.07(-0.15%)
Dec 16, 2016 48.23 48.25 47.47 47.56 35,683,332 -0.38(-0.80%)
Dec 15, 2016 47.84 48.26 47.41 47.95 28,123,334 +0.62(+1.31%)
Dec 14, 2016 46.94 48.40 46.83 47.33 39,433,756 -0.27(-0.57%)
Dec 13, 2016 47.47 47.74 46.78 47.60 27,391,672 +0.19(+0.40%)
Dec 12, 2016 47.33 47.83 46.86 47.41 27,416,424 -0.39(-0.82%)
Dec 09, 2016 47.73 47.94 47.14 47.80 28,647,430 -0.09(-0.18%)
Dec 08, 2016 47.29 48.40 47.00 47.88 40,859,736 +0.87(+1.85%)
Dec 07, 2016 46.08 47.09 46.08 47.02 38,327,088 +0.91(+1.97%)
Dec 06, 2016 46.16 46.23 45.38 46.11 26,989,002 +0.51(+1.12%)
Dec 05, 2016 45.06 45.80 45.04 45.60 30,648,420 +1.00(+2.25%)
Dec 02, 2016 45.53 45.57 44.52 44.59 31,543,424 -1.00(-2.18%)
Dec 01, 2016 45.19 45.83 45.01 45.59 34,657,272 +0.70(+1.56%)
Nov 30, 2016 44.76 45.15 44.63 44.89 30,634,562 +0.69(+1.57%)
Nov 29, 2016 44.18 44.53 44.04 44.20 19,752,688 +0.04(+0.09%)
Nov 28, 2016 44.47 44.86 44.13 44.16 29,697,098 -1.04(-2.31%)
Nov 25, 2016 45.06 45.22 44.73 45.20 14,431,522 +0.07(+0.16%)
Nov 23, 2016 45.13 45.13 45.13 0 +0.47(+1.05%)
Nov 22, 2016 44.31 44.70 44.13 44.66 27,601,960 +0.45(+1.01%)
Nov 21, 2016 44.55 44.57 43.89 44.21 25,634,478 +0.06(+0.14%)
Nov 18, 2016 44.09 44.45 43.77 44.15 31,392,226 +0.01(+0.02%)
Nov 17, 2016 43.46 44.56 43.27 44.14 30,870,058 +0.65(+1.50%)
Nov 16, 2016 43.15 43.78 43.15 43.49 30,391,830 -0.65(-1.48%)
Nov 15, 2016 42.98 44.16 42.76 44.14 41,984,136 +0.61(+1.41%)
Nov 14, 2016 42.22 43.70 42.19 43.53 54,143,128 +1.47(+3.50%)
Nov 11, 2016 42.00 42.32 41.08 42.06 52,582,532 -0.62(-1.45%)
Nov 10, 2016 41.43 43.15 41.19 42.68 65,400,092 +1.61(+3.92%)
Nov 09, 2016 39.86 41.34 39.38 41.07 74,352,512 +1.34(+3.37%)
Nov 08, 2016 39.34 39.82 39.03 39.73 22,036,432 +0.07(+0.18%)
Nov 07, 2016 39.21 39.68 39.17 39.66 24,312,638 +1.31(+3.43%)
Nov 04, 2016 38.30 38.85 37.97 38.35 17,778,346 -0.02(-0.04%)
Nov 03, 2016 38.63 39.00 38.23 38.36 20,380,364 -0.15(-0.39%)
Nov 02, 2016 38.58 38.66 38.21 38.51 19,942,938 -0.32(-0.82%)
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.