Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.21 45.65 44.96 45.51 68,909 +0.32(+0.71%)
Jan 30, 2017 44.86 45.42 44.67 45.19 73,864 +0.02(+0.04%)
Jan 27, 2017 45.19 45.54 45.14 45.17 59,543 -0.11(-0.24%)
Jan 26, 2017 45.14 45.88 44.98 45.28 50,172 +0.04(+0.09%)
Jan 25, 2017 45.97 45.99 44.99 45.24 62,678 -0.45(-0.98%)
Jan 24, 2017 46.04 46.37 45.63 45.69 39,612 -0.23(-0.50%)
Jan 23, 2017 45.38 46.08 45.18 45.92 112,021 +0.92(+2.04%)
Jan 20, 2017 45.23 45.23 44.48 45.00 73,222 +0.52(+1.17%)
Jan 19, 2017 47.37 47.57 44.45 44.48 311,486 -2.26(-4.84%)
Jan 18, 2017 46.02 46.75 45.71 46.74 61,554 +0.84(+1.83%)
Jan 17, 2017 45.85 46.27 45.80 45.90 61,512 +0.22(+0.48%)
Jan 13, 2017 45.68 45.68 45.68 0 -0.49(-1.06%)
Jan 12, 2017 45.92 46.40 45.92 46.17 59,520 +0.43(+0.94%)
Jan 11, 2017 46.43 46.43 45.51 45.74 74,559 +0.25(+0.55%)
Jan 10, 2017 45.00 45.61 44.94 45.49 37,437 +0.06(+0.13%)
Jan 09, 2017 46.06 46.08 45.20 45.43 63,739 -0.90(-1.94%)
Jan 06, 2017 45.76 46.34 45.72 46.33 81,095 +0.27(+0.59%)
Jan 05, 2017 46.70 46.84 45.96 46.06 134,354 -0.41(-0.88%)
Jan 04, 2017 45.59 46.63 45.53 46.47 68,151 +0.81(+1.77%)
Jan 03, 2017 44.94 45.71 44.63 45.66 80,785 +2.27(+5.23%)
Dec 30, 2016 43.39 43.39 43.39 0 +0.20(+0.46%)
Dec 29, 2016 43.23 43.63 42.98 43.19 103,572 +1.08(+2.56%)
Dec 28, 2016 41.39 42.18 41.16 42.11 78,927 +1.40(+3.44%)
Dec 27, 2016 40.10 41.66 39.91 40.71 107,957 +0.88(+2.21%)
Dec 23, 2016 39.83 39.83 39.83 0 +0.02(+0.04%)
Dec 22, 2016 39.94 40.24 39.76 39.81 63,439 +0.00(+0.01%)
Dec 21, 2016 40.48 40.54 39.81 39.81 23,737 -0.28(-0.70%)
Dec 20, 2016 40.04 40.22 39.78 40.09 82,975 -0.12(-0.30%)
Dec 19, 2016 40.35 40.35 39.93 40.21 15,785 +0.11(+0.27%)
Dec 16, 2016 39.85 40.16 39.45 40.10 27,753 -0.74(-1.81%)
Dec 15, 2016 39.67 41.15 39.67 40.84 111,913 +1.32(+3.34%)
Dec 14, 2016 39.80 40.05 39.48 39.52 45,325 -1.58(-3.84%)
Dec 13, 2016 41.95 41.97 40.83 41.10 62,230 -1.32(-3.11%)
Dec 12, 2016 43.75 43.82 42.36 42.42 21,469 -0.13(-0.31%)
Dec 09, 2016 42.79 43.10 42.44 42.55 26,555 -0.51(-1.19%)
Dec 08, 2016 43.20 43.23 42.77 43.07 12,734 -0.54(-1.25%)
Dec 07, 2016 42.81 43.67 42.43 43.61 38,809 +0.49(+1.14%)
Dec 06, 2016 42.94 43.98 42.81 43.12 105,008 +1.49(+3.58%)
Dec 05, 2016 41.76 42.11 41.60 41.63 45,788 -0.92(-2.16%)
Dec 02, 2016 41.90 42.55 41.61 42.55 74,262 -0.18(-0.42%)
Dec 01, 2016 42.93 43.25 42.68 42.73 31,912 -1.09(-2.49%)
Nov 30, 2016 43.38 43.87 43.21 43.82 20,857 +0.43(+0.99%)
Nov 29, 2016 44.35 44.37 43.30 43.39 26,093 -0.96(-2.16%)
Nov 28, 2016 44.19 44.37 43.95 44.35 9,914 +0.23(+0.52%)
Nov 25, 2016 43.56 44.12 43.56 44.12 13,198 +0.73(+1.68%)
Nov 23, 2016 43.39 43.39 43.39 0 -0.30(-0.69%)
Nov 22, 2016 44.67 44.70 43.58 43.69 47,864 -1.69(-3.72%)
Nov 21, 2016 45.02 45.38 44.95 45.38 30,748 +0.45(+1.00%)
Nov 18, 2016 44.92 44.94 44.50 44.93 27,447 +0.06(+0.13%)
Nov 17, 2016 45.23 45.56 44.75 44.87 27,862 -0.19(-0.42%)
Nov 16, 2016 45.43 45.60 45.05 45.06 81,123 -2.01(-4.27%)
Nov 15, 2016 47.73 47.80 46.54 47.07 186,278 -1.17(-2.43%)
Nov 14, 2016 48.42 48.51 48.24 48.24 40,133 -0.35(-0.72%)
Nov 11, 2016 48.32 48.69 48.06 48.59 81,438 +0.46(+0.96%)
Nov 10, 2016 48.60 48.67 48.12 48.13 35,430 -1.29(-2.61%)
Nov 09, 2016 48.70 49.59 48.59 49.42 38,218 +0.24(+0.49%)
Nov 08, 2016 49.31 49.60 49.02 49.18 16,597 -0.47(-0.95%)
Nov 07, 2016 50.25 50.33 49.50 49.65 35,272 +1.13(+2.33%)
Nov 04, 2016 48.48 48.70 48.14 48.52 25,012 +0.58(+1.21%)
Nov 03, 2016 48.20 48.20 47.71 47.94 12,102 -0.59(-1.22%)
Nov 02, 2016 47.27 48.68 47.15 48.53 79,616 +1.29(+2.73%)
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.