Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 52.21 52.57 51.66 52.26 1,422,993 +0.32(+0.62%)
Jan 30, 2017 51.72 51.99 51.01 51.93 1,966,296 -0.27(-0.51%)
Jan 27, 2017 51.88 53.47 51.88 52.20 2,844,540 +1.17(+2.29%)
Jan 26, 2017 50.88 51.18 50.62 51.03 1,691,471 -0.10(-0.20%)
Jan 25, 2017 49.92 51.14 49.86 51.14 2,375,742 +1.17(+2.35%)
Jan 24, 2017 48.94 50.03 48.33 49.96 1,477,985 +1.23(+2.52%)
Jan 23, 2017 48.52 48.75 48.07 48.73 1,105,283 +0.44(+0.92%)
Jan 20, 2017 48.26 48.53 48.04 48.29 846,137 +0.10(+0.21%)
Jan 19, 2017 48.48 48.59 47.96 48.19 1,109,060 -0.30(-0.62%)
Jan 18, 2017 48.73 49.06 48.35 48.49 867,007 -0.22(-0.45%)
Jan 17, 2017 48.55 49.01 47.87 48.71 896,301 -0.14(-0.30%)
Jan 13, 2017 48.85 48.85 48.85 0 +0.13(+0.26%)
Jan 12, 2017 48.73 48.80 48.13 48.73 849,768 +0.04(+0.07%)
Jan 11, 2017 48.66 48.70 48.31 48.69 767,501 -0.00(-0.01%)
Jan 10, 2017 48.87 49.09 48.46 48.69 677,821 +0.04(+0.07%)
Jan 09, 2017 48.88 48.99 48.54 48.66 768,298 -0.41(-0.84%)
Jan 06, 2017 48.86 49.25 48.64 49.07 472,365 +0.15(+0.31%)
Jan 05, 2017 48.52 48.94 48.36 48.92 1,491,502 +0.21(+0.42%)
Jan 04, 2017 48.15 48.93 47.84 48.72 1,636,499 +0.81(+1.70%)
Jan 03, 2017 48.47 48.48 47.48 47.90 1,145,665 -0.07(-0.16%)
Dec 30, 2016 47.98 47.98 47.98 0 -0.36(-0.74%)
Dec 29, 2016 48.03 48.35 47.98 48.33 697,170 +0.30(+0.63%)
Dec 28, 2016 49.13 49.13 47.98 48.03 1,255,946 -0.71(-1.46%)
Dec 27, 2016 48.30 48.84 48.16 48.74 1,087,422 +0.44(+0.92%)
Dec 23, 2016 48.30 48.30 48.30 0 +0.72(+1.50%)
Dec 22, 2016 48.03 48.03 47.23 47.58 1,285,061 -0.53(-1.09%)
Dec 21, 2016 48.17 48.35 47.88 48.11 1,891,443 -0.12(-0.26%)
Dec 20, 2016 48.22 48.55 48.12 48.23 1,464,311 -0.13(-0.27%)
Dec 19, 2016 48.29 48.40 47.27 48.37 2,310,342 +0.03(+0.06%)
Dec 16, 2016 49.48 49.74 48.33 48.33 3,414,646 -1.15(-2.33%)
Dec 15, 2016 48.97 49.68 48.82 49.49 1,605,489 +0.29(+0.58%)
Dec 14, 2016 50.31 50.60 49.07 49.20 1,689,166 -1.08(-2.14%)
Dec 13, 2016 50.45 50.69 49.69 50.28 1,650,110 -0.10(-0.19%)
Dec 12, 2016 51.34 51.43 50.32 50.38 1,494,759 -0.89(-1.74%)
Dec 09, 2016 50.58 51.30 50.44 51.27 1,478,737 +0.77(+1.52%)
Dec 08, 2016 50.49 50.53 50.15 50.50 1,256,711 +0.14(+0.29%)
Dec 07, 2016 49.23 50.49 49.23 50.35 1,468,063 +1.11(+2.26%)
Dec 06, 2016 48.80 49.27 48.68 49.24 1,168,077 +0.37(+0.76%)
Dec 05, 2016 48.69 49.17 48.44 48.87 1,842,446 +0.51(+1.06%)
Dec 02, 2016 48.39 48.88 48.09 48.36 1,197,427 -0.09(-0.18%)
Dec 01, 2016 49.80 49.87 48.26 48.44 1,801,184 -1.03(-2.09%)
Nov 30, 2016 50.47 50.58 49.35 49.48 1,967,885 -0.76(-1.51%)
Nov 29, 2016 49.37 50.49 48.20 50.24 1,439,849 +0.54(+1.10%)
Nov 28, 2016 50.43 50.72 49.56 49.69 1,438,377 -0.76(-1.51%)
Nov 25, 2016 50.43 50.73 50.23 50.45 350,255 +0.15(+0.30%)
Nov 23, 2016 50.30 50.30 50.30 0 +0.54(+1.08%)
Nov 22, 2016 49.38 49.84 49.06 49.76 1,115,883 +0.60(+1.21%)
Nov 21, 2016 48.73 49.25 48.73 49.16 1,006,690 +0.46(+0.95%)
Nov 18, 2016 47.89 48.77 47.89 48.70 1,040,580 +0.79(+1.65%)
Nov 17, 2016 47.81 48.39 47.54 47.91 1,426,446 +0.07(+0.16%)
Nov 16, 2016 47.22 47.88 47.21 47.84 924,567 +0.36(+0.77%)
Nov 15, 2016 46.82 47.66 46.82 47.47 836,883 +0.04(+0.09%)
Nov 14, 2016 47.21 47.52 46.95 47.43 1,413,940 +0.30(+0.63%)
Nov 11, 2016 47.33 47.67 46.82 47.13 1,546,439 -0.27(-0.57%)
Nov 10, 2016 47.83 48.75 47.19 47.40 1,890,971 -0.30(-0.62%)
Nov 09, 2016 49.30 49.98 46.24 47.70 4,810,036 -2.69(-5.33%)
Nov 08, 2016 49.75 50.44 49.47 50.39 1,098,476 +0.62(+1.24%)
Nov 07, 2016 50.21 50.45 49.61 49.77 1,487,653 +0.24(+0.49%)
Nov 04, 2016 49.08 50.13 48.64 49.53 989,201 +0.35(+0.70%)
Nov 03, 2016 48.75 49.26 48.52 49.18 818,625 +0.51(+1.04%)
Nov 02, 2016 48.81 49.13 48.52 48.67 1,115,860 -0.21(-0.43%)
Nov 01, 2016 49.09 49.13 48.43 48.88 933,228 -0.08(-0.17%)
Oct 31, 2016 49.22 49.24 48.84 48.97 853,065 -0.10(-0.20%)
Oct 28, 2016 49.01 49.63 48.72 49.06 1,026,719 +0.01(+0.03%)
Oct 27, 2016 49.18 49.21 48.41 49.05 1,209,358 -0.00(-0.01%)
Oct 26, 2016 48.69 49.23 48.16 49.06 1,498,292 +0.26(+0.54%)
Oct 25, 2016 49.58 49.58 48.58 48.79 1,838,910 -0.78(-1.57%)
Oct 24, 2016 49.61 50.18 48.96 49.57 2,256,605 +0.54(+1.10%)
Oct 21, 2016 49.13 49.18 48.56 49.03 1,719,859 -0.19(-0.38%)
Oct 20, 2016 49.35 49.86 49.12 49.22 1,297,447 -0.32(-0.65%)
Oct 19, 2016 49.95 50.14 49.39 49.54 1,838,723 -0.40(-0.81%)
Oct 18, 2016 50.31 50.37 49.59 49.95 944,958 +0.18(+0.36%)
Oct 17, 2016 49.83 50.01 49.64 49.77 1,161,013 -0.25(-0.49%)
Oct 14, 2016 50.21 50.46 49.74 50.01 955,221 -0.03(-0.05%)
Oct 13, 2016 49.51 50.28 49.00 50.04 1,041,812 -0.03(-0.06%)
Oct 12, 2016 49.54 50.16 49.16 50.07 987,357 +0.56(+1.12%)
Oct 11, 2016 50.85 51.02 49.30 49.51 1,570,303 -1.49(-2.92%)
Oct 10, 2016 51.64 52.08 50.93 51.00 999,051 -0.39(-0.77%)
Oct 07, 2016 51.75 52.17 51.09 51.40 1,784,078 -0.28(-0.53%)
Oct 06, 2016 50.59 51.70 50.59 51.67 2,189,190 +0.85(+1.67%)
Oct 05, 2016 49.70 50.91 49.53 50.82 1,685,114 +1.12(+2.25%)
Oct 04, 2016 50.37 50.82 49.59 49.70 1,749,437 -0.85(-1.69%)
Oct 03, 2016 50.79 50.79 50.55 50.56 11,068 -0.78(-1.51%)
Sep 30, 2016 51.33 51.33 51.33 51.33 2,206 +0.11(+0.22%)
Sep 29, 2016 51.27 51.76 50.83 51.22 1,996,559 -0.57(-1.10%)
Sep 28, 2016 51.52 52.45 51.52 51.79 16,263 +0.30(+0.57%)
Sep 27, 2016 51.82 51.98 51.40 51.49 1,715,791 -0.21(-0.42%)
Sep 26, 2016 51.76 52.08 51.03 51.71 2,424,101 -0.11(-0.20%)
Sep 23, 2016 53.43 53.93 51.62 51.81 4,622,818 -1.78(-3.33%)
Sep 22, 2016 54.49 54.66 53.35 53.60 3,205,721 -0.44(-0.82%)
Sep 21, 2016 54.00 54.78 53.92 54.04 3,388,203 +0.08(+0.15%)
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.