Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 47.91 48.18 47.22 48.16 4,684,192 +0.21(+0.45%)
Jan 30, 2017 48.64 48.73 47.11 47.94 6,548,245 -0.83(-1.69%)
Jan 27, 2017 49.62 49.74 48.45 48.77 4,467,123 -1.16(-2.31%)
Jan 26, 2017 50.11 50.70 49.54 49.93 4,393,622 -0.26(-0.51%)
Jan 25, 2017 50.71 52.00 49.97 50.18 6,980,986 -0.94(-1.84%)
Jan 24, 2017 51.30 51.58 50.35 51.12 4,516,621 +0.33(+0.65%)
Jan 23, 2017 51.08 51.52 50.39 50.80 3,412,945 -0.74(-1.43%)
Jan 20, 2017 52.18 52.51 51.14 51.53 3,617,708 +0.23(+0.45%)
Jan 19, 2017 52.00 52.41 51.24 51.30 3,569,695 -0.99(-1.89%)
Jan 18, 2017 52.16 52.81 51.90 52.29 2,945,976 -0.42(-0.79%)
Jan 17, 2017 52.68 53.44 51.91 52.71 6,394,063 +0.36(+0.70%)
Jan 13, 2017 52.34 52.34 52.34 0 +0.04(+0.07%)
Jan 12, 2017 53.20 53.32 50.35 52.31 18,951,934 -2.66(-4.83%)
Jan 11, 2017 54.88 55.32 54.03 54.96 2,350,443 +0.35(+0.63%)
Jan 10, 2017 54.06 55.11 53.77 54.62 2,524,141 +0.75(+1.39%)
Jan 09, 2017 54.51 54.73 53.84 53.87 2,804,212 -1.15(-2.08%)
Jan 06, 2017 55.29 55.46 54.84 55.02 2,226,416 -0.18(-0.32%)
Jan 05, 2017 55.20 55.52 54.16 55.20 4,271,869 +0.15(+0.27%)
Jan 04, 2017 55.85 56.04 54.11 55.04 5,633,364 -0.79(-1.42%)
Jan 03, 2017 56.33 57.24 55.24 55.84 5,098,705 +0.47(+0.85%)
Dec 30, 2016 55.36 55.36 55.36 0 -0.54(-0.97%)
Dec 29, 2016 56.54 56.66 55.48 55.91 1,617,046 -0.52(-0.91%)
Dec 28, 2016 57.28 57.69 56.24 56.42 1,688,587 -0.83(-1.44%)
Dec 27, 2016 57.01 57.64 56.58 57.25 2,063,775 +0.56(+0.99%)
Dec 23, 2016 56.69 56.69 56.69 0 +0.06(+0.11%)
Dec 22, 2016 56.51 56.68 55.89 56.63 2,040,545 +0.13(+0.24%)
Dec 21, 2016 56.86 57.32 56.45 56.49 2,527,492 +0.15(+0.27%)
Dec 20, 2016 56.56 57.20 56.10 56.34 2,738,821 +0.02(+0.03%)
Dec 19, 2016 55.33 56.58 54.76 56.32 3,222,318 +0.77(+1.39%)
Dec 16, 2016 55.98 56.09 55.15 55.55 4,397,319 -0.16(-0.29%)
Dec 15, 2016 55.27 56.63 54.89 55.71 4,096,550 -0.21(-0.38%)
Dec 14, 2016 56.83 57.55 55.60 55.92 6,851,284 -1.74(-3.02%)
Dec 13, 2016 56.24 58.04 55.58 57.67 7,368,110 +1.98(+3.56%)
Dec 12, 2016 56.93 57.49 55.60 55.69 5,967,798 +0.12(+0.22%)
Dec 09, 2016 54.78 55.58 54.36 55.56 4,970,311 +0.97(+1.77%)
Dec 08, 2016 54.70 54.89 53.78 54.60 6,782,006 +0.64(+1.18%)
Dec 07, 2016 53.05 53.99 52.52 53.96 5,317,096 +1.01(+1.91%)
Dec 06, 2016 51.67 53.65 51.20 52.95 5,594,578 +0.72(+1.37%)
Dec 05, 2016 52.23 53.55 51.92 52.23 8,508,656 +0.96(+1.86%)
Dec 02, 2016 49.47 52.00 49.33 51.28 6,905,711 +1.60(+3.23%)
Dec 01, 2016 51.16 51.26 49.33 49.67 6,315,686 +0.13(+0.27%)
Nov 30, 2016 46.71 50.40 46.71 49.54 15,589,278 +6.12(+14.09%)
Nov 29, 2016 44.00 44.10 42.95 43.42 5,455,886 -1.73(-3.82%)
Nov 28, 2016 47.02 47.27 45.03 45.15 3,517,283 -1.53(-3.28%)
Nov 25, 2016 46.58 46.84 46.13 46.68 1,070,158 -0.42(-0.88%)
Nov 23, 2016 47.10 47.10 47.10 0 +0.51(+1.10%)
Nov 22, 2016 47.23 47.75 45.45 46.58 2,998,281 -0.17(-0.36%)
Nov 21, 2016 46.48 47.72 46.20 46.75 4,326,112 +1.63(+3.61%)
Nov 18, 2016 44.79 46.38 44.79 45.12 6,124,135 +0.42(+0.93%)
Nov 17, 2016 45.62 46.26 44.60 44.71 4,003,558 -0.28(-0.63%)
Nov 16, 2016 44.56 45.50 44.01 44.99 3,785,571 +0.20(+0.45%)
Nov 15, 2016 43.14 44.96 43.10 44.79 7,835,785 +2.23(+5.24%)
Nov 14, 2016 41.72 42.72 41.26 42.56 7,766,960 +0.43(+1.03%)
Nov 11, 2016 43.34 43.57 42.09 42.12 3,996,987 -1.82(-4.15%)
Nov 10, 2016 43.07 44.57 43.00 43.95 3,555,916 +0.57(+1.31%)
Nov 09, 2016 42.15 43.96 42.09 43.38 4,906,041 +1.12(+2.64%)
Nov 08, 2016 41.50 42.53 41.44 42.26 3,262,786 +0.27(+0.63%)
Nov 07, 2016 42.07 42.29 41.53 42.00 3,868,220 +0.90(+2.20%)
Nov 04, 2016 41.53 42.08 40.95 41.10 4,056,841 -0.59(-1.42%)
Nov 03, 2016 42.06 42.80 41.50 41.69 2,885,815 +0.00(+0.00%)
Nov 02, 2016 41.62 42.01 40.79 41.69 5,423,275 -0.67(-1.59%)
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.