Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 48.22 48.46 47.52 48.12 1,101,342 -0.10(-0.21%)
Jan 30, 2017 47.95 48.46 47.74 48.22 955,107 +0.15(+0.31%)
Jan 27, 2017 48.03 48.13 47.57 48.08 1,035,433 +0.11(+0.23%)
Jan 26, 2017 48.26 48.51 47.96 47.96 1,011,386 -0.29(-0.60%)
Jan 25, 2017 48.07 48.84 48.07 48.25 605,390 +0.26(+0.54%)
Jan 24, 2017 47.86 48.24 47.73 47.99 807,294 +0.27(+0.56%)
Jan 23, 2017 47.33 47.78 47.04 47.72 1,145,589 +0.39(+0.82%)
Jan 20, 2017 47.23 47.45 47.05 47.33 578,464 +0.23(+0.49%)
Jan 19, 2017 47.52 47.74 46.94 47.10 706,167 -0.57(-1.19%)
Jan 18, 2017 47.55 47.72 47.18 47.67 877,124 +0.07(+0.16%)
Jan 17, 2017 47.98 48.08 47.36 47.59 737,799 -0.50(-1.04%)
Jan 13, 2017 48.09 48.09 48.09 0 +0.39(+0.82%)
Jan 12, 2017 47.36 47.79 46.89 47.70 1,702,140 +0.45(+0.94%)
Jan 11, 2017 47.54 47.63 46.63 47.26 2,635,434 -0.64(-1.34%)
Jan 10, 2017 48.08 48.59 47.72 47.90 2,224,296 -0.19(-0.39%)
Jan 09, 2017 47.69 48.28 47.53 48.08 894,023 +0.33(+0.70%)
Jan 06, 2017 48.21 48.44 47.45 47.75 2,413,116 -0.30(-0.62%)
Jan 05, 2017 48.82 49.30 47.72 48.05 2,455,241 -0.84(-1.73%)
Jan 04, 2017 48.03 48.96 47.82 48.89 2,005,140 +0.37(+0.76%)
Jan 03, 2017 48.91 49.00 48.01 48.52 1,936,909 -0.13(-0.27%)
Dec 30, 2016 48.65 48.65 48.65 0 -0.73(-1.48%)
Dec 29, 2016 49.42 49.73 49.23 49.38 541,904 +0.08(+0.17%)
Dec 28, 2016 49.64 49.86 48.95 49.30 715,144 -0.08(-0.17%)
Dec 27, 2016 49.62 49.79 49.32 49.38 718,101 -0.33(-0.67%)
Dec 23, 2016 49.72 49.72 49.72 0 -0.42(-0.83%)
Dec 22, 2016 50.80 50.80 49.81 50.13 1,063,865 -0.56(-1.10%)
Dec 21, 2016 50.61 51.22 50.54 50.69 1,123,940 -0.05(-0.09%)
Dec 20, 2016 51.00 51.80 50.62 50.74 938,057 +0.00(+0.00%)
Dec 19, 2016 51.62 51.80 50.44 50.74 1,944,535 -0.70(-1.35%)
Dec 16, 2016 49.68 52.07 49.63 51.43 5,766,130 +1.73(+3.47%)
Dec 15, 2016 49.70 50.05 49.26 49.71 750,265 +0.27(+0.54%)
Dec 14, 2016 49.74 50.04 49.33 49.44 913,397 -0.40(-0.80%)
Dec 13, 2016 49.49 50.06 49.09 49.84 779,760 +0.48(+0.98%)
Dec 12, 2016 50.07 50.20 48.88 49.36 986,112 -0.73(-1.46%)
Dec 09, 2016 50.42 50.57 49.86 50.09 963,358 -0.30(-0.59%)
Dec 08, 2016 50.36 50.75 50.10 50.39 688,399 +0.12(+0.24%)
Dec 07, 2016 49.75 50.30 49.44 50.26 796,894 +0.66(+1.33%)
Dec 06, 2016 49.34 49.70 48.98 49.61 1,008,241 +0.18(+0.36%)
Dec 05, 2016 50.48 50.77 49.19 49.43 1,509,058 -0.92(-1.82%)
Dec 02, 2016 50.04 50.72 50.04 50.35 736,345 -0.11(-0.22%)
Dec 01, 2016 50.39 50.64 49.88 50.46 862,362 +0.09(+0.18%)
Nov 30, 2016 50.39 50.53 49.87 50.37 1,144,473 +0.09(+0.18%)
Nov 29, 2016 50.11 50.48 50.00 50.27 1,126,167 +0.40(+0.80%)
Nov 28, 2016 49.80 50.13 49.42 49.88 1,238,897 -0.21(-0.43%)
Nov 25, 2016 50.10 50.25 49.73 50.09 485,972 +0.04(+0.07%)
Nov 23, 2016 50.05 50.05 50.05 0 +0.45(+0.92%)
Nov 22, 2016 49.27 49.78 48.85 49.60 2,232,772 +0.57(+1.15%)
Nov 21, 2016 47.47 49.20 47.31 49.03 2,802,638 +1.81(+3.83%)
Nov 18, 2016 46.24 47.31 46.13 47.22 1,141,284 +0.92(+1.98%)
Nov 17, 2016 46.10 46.70 46.06 46.30 886,617 +0.04(+0.08%)
Nov 16, 2016 46.17 47.15 46.17 46.27 1,568,938 -0.08(-0.18%)
Nov 15, 2016 45.41 46.52 45.12 46.35 1,084,574 +1.01(+2.24%)
Nov 14, 2016 45.19 45.96 45.19 45.33 1,620,490 +0.29(+0.63%)
Nov 11, 2016 44.89 45.53 44.75 45.05 872,497 +0.11(+0.25%)
Nov 10, 2016 45.61 45.96 44.62 44.94 1,099,139 -0.74(-1.62%)
Nov 09, 2016 43.94 45.90 43.67 45.68 1,084,800 +1.25(+2.82%)
Nov 08, 2016 44.08 44.72 43.86 44.42 786,283 +0.16(+0.35%)
Nov 07, 2016 44.01 44.56 43.63 44.26 1,210,974 +1.12(+2.61%)
Nov 04, 2016 43.08 43.79 42.93 43.14 1,403,148 -0.02(-0.04%)
Nov 03, 2016 43.67 43.97 43.14 43.16 914,404 -0.50(-1.14%)
Nov 02, 2016 43.91 44.03 43.41 43.66 1,508,134 -0.28(-0.63%)
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.