Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.05 45.19 44.80 45.12 1,154,042 +0.27(+0.60%)
Jan 30, 2017 44.75 44.87 44.48 44.85 1,036,856 +0.05(+0.11%)
Jan 27, 2017 44.71 44.89 44.55 44.80 709,199 +0.06(+0.13%)
Jan 26, 2017 44.46 44.78 44.40 44.74 789,672 +0.09(+0.20%)
Jan 25, 2017 44.87 44.91 44.58 44.65 751,709 +0.00(+0.00%)
Jan 24, 2017 44.23 44.74 44.13 44.65 734,190 +0.41(+0.93%)
Jan 23, 2017 44.14 44.29 44.00 44.24 791,698 +0.03(+0.07%)
Jan 20, 2017 43.86 44.27 43.82 44.21 697,297 +0.34(+0.78%)
Jan 19, 2017 43.78 43.88 43.54 43.87 796,734 +0.09(+0.21%)
Jan 18, 2017 44.67 44.77 43.78 43.78 1,100,899 -1.04(-2.32%)
Jan 17, 2017 44.62 44.82 44.48 44.82 1,085,441 +0.49(+1.11%)
Jan 13, 2017 44.33 44.33 44.33 0 +0.05(+0.11%)
Jan 12, 2017 44.26 44.48 43.95 44.28 945,338 +0.29(+0.66%)
Jan 11, 2017 43.80 44.05 43.16 43.99 958,892 +0.16(+0.37%)
Jan 10, 2017 43.91 44.06 43.75 43.83 688,489 +0.04(+0.09%)
Jan 09, 2017 43.88 43.99 43.65 43.79 1,133,600 -0.47(-1.06%)
Jan 06, 2017 44.53 44.61 44.17 44.26 928,130 -0.24(-0.54%)
Jan 05, 2017 44.25 44.68 44.08 44.50 1,073,243 +0.42(+0.95%)
Jan 04, 2017 43.82 44.10 43.64 44.08 781,131 +0.61(+1.40%)
Jan 03, 2017 43.23 43.63 43.21 43.47 1,015,777 +0.23(+0.53%)
Dec 30, 2016 43.24 43.24 43.24 0 +0.05(+0.12%)
Dec 29, 2016 42.89 43.26 42.88 43.19 537,952 +0.39(+0.91%)
Dec 28, 2016 42.96 43.01 42.77 42.80 666,421 -0.08(-0.19%)
Dec 27, 2016 43.06 43.25 42.72 42.88 457,547 -0.15(-0.35%)
Dec 23, 2016 43.03 43.03 43.03 0 -0.05(-0.12%)
Dec 22, 2016 42.67 43.09 42.54 43.08 760,931 +0.21(+0.49%)
Dec 21, 2016 42.93 43.13 42.81 42.87 598,516 -0.07(-0.16%)
Dec 20, 2016 42.73 43.06 42.73 42.94 818,514 +0.12(+0.28%)
Dec 19, 2016 42.95 43.14 42.76 42.82 804,866 -0.10(-0.23%)
Dec 16, 2016 43.07 43.33 42.67 42.92 1,198,573 -0.08(-0.19%)
Dec 15, 2016 42.84 43.28 42.80 43.00 886,626 -0.10(-0.23%)
Dec 14, 2016 44.31 44.33 43.05 43.10 1,273,533 -1.11(-2.51%)
Dec 13, 2016 44.41 44.53 44.19 44.21 959,725 -0.60(-1.34%)
Dec 12, 2016 44.51 44.86 44.50 44.81 992,818 +0.51(+1.15%)
Dec 09, 2016 44.18 44.39 44.05 44.30 734,614 +0.11(+0.25%)
Dec 08, 2016 44.06 44.27 43.85 44.19 800,864 +0.16(+0.36%)
Dec 07, 2016 43.36 44.08 43.28 44.03 846,674 +0.59(+1.36%)
Dec 06, 2016 43.35 43.46 43.14 43.44 1,102,003 +0.00(+0.00%)
Dec 05, 2016 43.36 43.61 43.22 43.44 873,214 +0.24(+0.56%)
Dec 02, 2016 43.04 43.36 42.88 43.20 964,124 +0.37(+0.86%)
Dec 01, 2016 43.31 43.31 42.77 42.83 918,126 -0.25(-0.58%)
Nov 30, 2016 43.65 43.75 43.08 43.08 774,464 -0.46(-1.06%)
Nov 29, 2016 43.28 43.58 43.18 43.54 715,743 +0.24(+0.55%)
Nov 28, 2016 43.33 43.38 43.14 43.30 746,722 +0.17(+0.39%)
Nov 25, 2016 42.88 43.15 42.88 43.13 479,672 +0.27(+0.63%)
Nov 23, 2016 42.86 42.86 42.86 0 -0.04(-0.09%)
Nov 22, 2016 43.34 43.36 42.84 42.90 1,106,316 -0.31(-0.72%)
Nov 21, 2016 43.69 43.71 43.14 43.21 1,125,367 -0.08(-0.18%)
Nov 18, 2016 43.23 43.37 43.04 43.29 721,331 +0.02(+0.05%)
Nov 17, 2016 43.22 43.54 43.10 43.27 1,999,495 +0.15(+0.35%)
Nov 16, 2016 42.98 43.14 42.63 43.12 895,542 +0.09(+0.21%)
Nov 15, 2016 42.24 43.05 42.24 43.03 1,073,109 +1.00(+2.38%)
Nov 14, 2016 42.48 42.51 41.83 42.03 1,540,675 -0.40(-0.94%)
Nov 11, 2016 42.75 42.97 42.36 42.43 1,425,614 -0.34(-0.79%)
Nov 10, 2016 43.90 43.91 42.70 42.77 1,691,282 -1.47(-3.32%)
Nov 09, 2016 44.04 44.40 43.90 44.24 1,337,761 -0.55(-1.23%)
Nov 08, 2016 44.63 44.89 44.49 44.79 769,380 +0.15(+0.34%)
Nov 07, 2016 44.51 44.66 44.31 44.64 565,053 +0.45(+1.02%)
Nov 04, 2016 44.40 44.51 44.04 44.19 847,656 -0.34(-0.76%)
Nov 03, 2016 44.77 44.90 44.45 44.53 821,713 -0.20(-0.45%)
Nov 02, 2016 44.92 45.12 44.65 44.73 1,018,521 -0.26(-0.58%)
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.