Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 46.18 46.23 45.90 46.10 10,374,835 -0.23(-0.50%)
Jan 30, 2017 46.55 46.55 46.12 46.33 9,161,688 -0.38(-0.81%)
Jan 27, 2017 46.69 46.79 46.61 46.71 6,542,994 +0.18(+0.40%)
Jan 26, 2017 46.64 46.68 46.39 46.52 7,740,976 -0.13(-0.28%)
Jan 25, 2017 46.46 46.65 46.42 46.65 9,990,668 +0.44(+0.96%)
Jan 24, 2017 45.89 46.28 45.87 46.21 7,073,061 +0.29(+0.62%)
Jan 23, 2017 45.80 45.94 45.60 45.93 13,011,689 +0.08(+0.18%)
Jan 20, 2017 45.80 45.96 45.72 45.84 9,511,277 +0.25(+0.55%)
Jan 19, 2017 45.66 45.82 45.51 45.59 7,872,686 -0.06(-0.14%)
Jan 18, 2017 45.67 45.72 45.55 45.66 6,689,094 +0.12(+0.26%)
Jan 17, 2017 45.59 45.66 45.44 45.54 5,242,373 -0.17(-0.38%)
Jan 13, 2017 45.71 45.71 45.71 0 +0.14(+0.30%)
Jan 12, 2017 45.51 45.63 45.14 45.58 7,455,198 -0.11(-0.24%)
Jan 11, 2017 45.39 45.69 45.33 45.69 8,241,470 +0.21(+0.47%)
Jan 10, 2017 45.47 45.63 45.32 45.47 8,403,397 +0.01(+0.02%)
Jan 09, 2017 45.50 45.61 45.44 45.46 9,031,079 -0.01(-0.02%)
Jan 06, 2017 45.14 45.54 45.01 45.47 9,506,100 +0.33(+0.73%)
Jan 05, 2017 45.02 45.25 44.97 45.14 5,977,931 +0.07(+0.16%)
Jan 04, 2017 44.95 45.13 44.92 45.07 7,839,867 +0.16(+0.35%)
Jan 03, 2017 44.80 45.07 44.65 44.91 15,128,267 +0.40(+0.89%)
Dec 30, 2016 44.52 44.52 44.52 0 -0.35(-0.78%)
Dec 29, 2016 44.86 44.98 44.76 44.87 5,210,642 +0.01(+0.02%)
Dec 28, 2016 45.32 45.38 44.84 44.86 8,448,966 -0.41(-0.90%)
Dec 27, 2016 45.12 45.47 45.11 45.26 7,431,224 +0.18(+0.41%)
Dec 23, 2016 45.08 45.08 45.08 0 +0.05(+0.10%)
Dec 22, 2016 45.12 45.15 44.89 45.03 12,063,936 -0.09(-0.20%)
Dec 21, 2016 45.20 45.22 45.03 45.12 5,022,747 -0.09(-0.20%)
Dec 20, 2016 45.17 45.29 45.11 45.22 6,197,883 +0.17(+0.37%)
Dec 19, 2016 44.77 45.20 44.73 45.05 7,198,898 +0.32(+0.72%)
Dec 16, 2016 45.18 45.19 44.66 44.73 11,477,904 -0.33(-0.72%)
Dec 15, 2016 44.91 45.28 44.83 45.05 12,624,305 +0.20(+0.45%)
Dec 14, 2016 45.04 45.21 44.76 44.85 19,538,392 -0.16(-0.35%)
Dec 13, 2016 44.64 45.23 44.61 45.01 15,220,301 +0.56(+1.26%)
Dec 12, 2016 44.45 44.55 44.31 44.45 10,458,749 -0.14(-0.31%)
Dec 09, 2016 44.43 44.59 44.36 44.59 13,429,054 +0.32(+0.72%)
Dec 08, 2016 44.17 44.46 44.06 44.27 10,555,883 +0.11(+0.25%)
Dec 07, 2016 43.30 44.19 43.28 44.16 10,881,785 +0.82(+1.90%)
Dec 06, 2016 43.30 43.40 43.13 43.33 10,098,194 +0.13(+0.30%)
Dec 05, 2016 43.03 43.31 42.85 43.20 9,824,481 +0.41(+0.96%)
Dec 02, 2016 42.60 42.89 42.50 42.79 10,968,769 +0.16(+0.37%)
Dec 01, 2016 43.48 43.59 42.52 42.63 23,858,230 -0.90(-2.06%)
Nov 30, 2016 44.12 44.12 43.52 43.53 12,893,457 -0.52(-1.19%)
Nov 29, 2016 44.00 44.27 43.90 44.06 6,468,698 +0.03(+0.06%)
Nov 28, 2016 43.95 44.23 43.93 44.03 8,170,223 +0.04(+0.08%)
Nov 25, 2016 43.84 44.00 43.79 43.99 3,392,883 +0.18(+0.42%)
Nov 23, 2016 43.81 43.81 43.81 0 -0.17(-0.40%)
Nov 22, 2016 43.99 44.05 43.88 43.98 9,262,385 +0.14(+0.31%)
Nov 21, 2016 43.56 43.88 43.50 43.84 9,793,682 +0.44(+1.01%)
Nov 18, 2016 43.54 43.63 43.32 43.40 9,627,046 -0.04(-0.08%)
Nov 17, 2016 43.20 43.48 43.12 43.44 9,300,917 +0.27(+0.64%)
Nov 16, 2016 42.67 43.19 42.62 43.17 11,046,884 +0.39(+0.92%)
Nov 15, 2016 42.46 42.92 42.44 42.77 18,953,772 +0.60(+1.41%)
Nov 14, 2016 42.86 42.89 41.97 42.18 20,691,016 -0.65(-1.52%)
Nov 11, 2016 42.46 42.92 42.46 42.83 15,375,739 +0.13(+0.30%)
Nov 10, 2016 43.64 43.64 42.10 42.70 43,116,628 -0.70(-1.61%)
Nov 09, 2016 42.79 43.47 42.57 43.40 29,600,114 -0.05(-0.13%)
Nov 08, 2016 43.16 43.63 43.11 43.45 10,654,936 +0.21(+0.49%)
Nov 07, 2016 42.95 43.26 42.85 43.24 14,429,670 +0.92(+2.17%)
Nov 04, 2016 42.36 42.66 42.22 42.32 8,897,052 -0.07(-0.17%)
Nov 03, 2016 42.69 42.78 42.38 42.40 11,048,501 -0.41(-0.96%)
Nov 02, 2016 43.08 43.21 42.70 42.81 8,911,481 -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.