Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 46.10 46.15 45.82 46.02 10,392,907 -0.23(-0.50%)
Jan 30, 2017 46.47 46.47 46.04 46.25 9,177,647 -0.38(-0.81%)
Jan 27, 2017 46.61 46.71 46.53 46.63 6,554,392 +0.18(+0.40%)
Jan 26, 2017 46.56 46.59 46.31 46.44 7,754,460 -0.13(-0.28%)
Jan 25, 2017 46.38 46.57 46.34 46.57 10,008,071 +0.44(+0.96%)
Jan 24, 2017 45.81 46.20 45.79 46.13 7,085,381 +0.28(+0.62%)
Jan 23, 2017 45.72 45.86 45.52 45.85 13,034,354 +0.08(+0.18%)
Jan 20, 2017 45.72 45.88 45.64 45.76 9,527,845 +0.25(+0.55%)
Jan 19, 2017 45.58 45.74 45.43 45.51 7,886,400 -0.06(-0.14%)
Jan 18, 2017 45.59 45.64 45.47 45.58 6,700,746 +0.12(+0.26%)
Jan 17, 2017 45.51 45.58 45.36 45.46 5,251,504 -0.17(-0.38%)
Jan 13, 2017 45.63 45.63 45.63 0 +0.14(+0.30%)
Jan 12, 2017 45.43 45.55 45.06 45.50 7,468,184 -0.11(-0.24%)
Jan 11, 2017 45.31 45.61 45.25 45.61 8,255,826 +0.21(+0.47%)
Jan 10, 2017 45.40 45.55 45.24 45.40 8,418,035 +0.01(+0.02%)
Jan 09, 2017 45.42 45.53 45.36 45.39 9,046,810 -0.01(-0.02%)
Jan 06, 2017 45.06 45.46 44.94 45.40 9,522,659 +0.33(+0.73%)
Jan 05, 2017 44.94 45.17 44.89 45.06 5,988,344 +0.07(+0.16%)
Jan 04, 2017 44.87 45.05 44.84 44.99 7,853,523 +0.16(+0.35%)
Jan 03, 2017 44.72 44.99 44.57 44.83 15,154,619 +0.40(+0.89%)
Dec 30, 2016 44.44 44.44 44.44 0 -0.35(-0.78%)
Dec 29, 2016 44.78 44.90 44.68 44.79 5,219,719 +0.01(+0.02%)
Dec 28, 2016 45.24 45.30 44.76 44.78 8,463,684 -0.40(-0.90%)
Dec 27, 2016 45.05 45.40 45.03 45.18 7,444,169 +0.18(+0.41%)
Dec 23, 2016 45.00 45.00 45.00 0 +0.05(+0.10%)
Dec 22, 2016 45.05 45.07 44.81 44.95 12,084,950 -0.09(-0.20%)
Dec 21, 2016 45.12 45.14 44.95 45.05 5,031,496 -0.09(-0.20%)
Dec 20, 2016 45.09 45.21 45.03 45.14 6,208,679 +0.17(+0.37%)
Dec 19, 2016 44.69 45.12 44.65 44.97 7,211,438 +0.32(+0.72%)
Dec 16, 2016 45.10 45.11 44.58 44.65 11,497,897 -0.33(-0.72%)
Dec 15, 2016 44.83 45.20 44.76 44.98 12,646,238 +0.20(+0.45%)
Dec 14, 2016 44.96 45.13 44.68 44.77 19,572,338 -0.16(-0.35%)
Dec 13, 2016 44.56 45.15 44.54 44.93 15,246,744 +0.56(+1.26%)
Dec 12, 2016 44.37 44.47 44.23 44.37 10,476,919 -0.14(-0.31%)
Dec 09, 2016 44.35 44.51 44.28 44.51 13,452,385 +0.32(+0.72%)
Dec 08, 2016 44.10 44.38 43.98 44.19 10,574,222 +0.11(+0.25%)
Dec 07, 2016 43.23 44.11 43.20 44.08 10,900,691 +0.82(+1.90%)
Dec 06, 2016 43.23 43.33 43.05 43.26 10,115,738 +0.13(+0.30%)
Dec 05, 2016 42.95 43.23 42.78 43.13 9,841,549 +0.41(+0.96%)
Dec 02, 2016 42.52 42.82 42.42 42.72 10,987,826 +0.16(+0.37%)
Dec 01, 2016 43.40 43.51 42.44 42.56 23,899,680 -0.90(-2.06%)
Nov 30, 2016 44.04 44.04 43.45 43.46 12,915,857 -0.52(-1.19%)
Nov 29, 2016 43.92 44.19 43.82 43.98 6,479,936 +0.03(+0.06%)
Nov 28, 2016 43.88 44.15 43.85 43.95 8,184,418 +0.04(+0.08%)
Nov 25, 2016 43.76 43.92 43.71 43.91 3,398,777 +0.18(+0.42%)
Nov 23, 2016 43.73 43.73 43.73 0 -0.17(-0.40%)
Nov 22, 2016 43.91 43.98 43.80 43.91 9,278,477 +0.14(+0.31%)
Nov 21, 2016 43.48 43.80 43.42 43.77 9,810,697 +0.44(+1.01%)
Nov 18, 2016 43.47 43.56 43.24 43.33 9,643,771 -0.04(-0.08%)
Nov 17, 2016 43.13 43.40 43.05 43.37 9,317,076 +0.27(+0.64%)
Nov 16, 2016 42.60 43.12 42.54 43.09 11,066,077 +0.39(+0.92%)
Nov 15, 2016 42.39 42.85 42.37 42.70 18,986,702 +0.59(+1.41%)
Nov 14, 2016 42.79 42.82 41.90 42.10 20,726,964 -0.65(-1.52%)
Nov 11, 2016 42.39 42.84 42.39 42.75 15,402,452 +0.13(+0.30%)
Nov 10, 2016 43.57 43.57 42.03 42.62 43,191,536 -0.70(-1.61%)
Nov 09, 2016 42.72 43.39 42.50 43.32 29,651,540 -0.05(-0.13%)
Nov 08, 2016 43.08 43.55 43.04 43.37 10,673,447 +0.21(+0.49%)
Nov 07, 2016 42.87 43.18 42.77 43.16 14,454,739 +0.91(+2.17%)
Nov 04, 2016 42.29 42.59 42.14 42.25 8,912,510 -0.07(-0.17%)
Nov 03, 2016 42.62 42.71 42.30 42.32 11,067,696 -0.41(-0.96%)
Nov 02, 2016 43.01 43.14 42.63 42.73 8,926,963 -0.27(-0.64%)
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.