Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 48.26 48.37 48.01 48.05 64,666 -0.08(-0.17%)
Jan 30, 2017 47.62 48.13 47.57 48.13 46,497 +0.14(+0.29%)
Jan 27, 2017 47.75 48.05 47.74 47.99 39,160 -0.10(-0.21%)
Jan 26, 2017 47.76 48.32 47.76 48.09 87,780 +0.44(+0.92%)
Jan 25, 2017 47.48 47.68 47.38 47.65 16,673 +0.22(+0.46%)
Jan 24, 2017 47.40 47.63 47.37 47.43 13,275 +0.12(+0.25%)
Jan 23, 2017 47.28 47.46 47.10 47.31 15,332 +0.00(+0.00%)
Jan 20, 2017 47.38 47.57 47.24 47.31 16,250 -0.42(-0.88%)
Jan 19, 2017 47.90 47.92 47.50 47.73 12,272 -0.25(-0.52%)
Jan 18, 2017 48.21 48.25 47.91 47.98 35,720 +0.04(+0.08%)
Jan 17, 2017 47.89 47.94 47.56 47.94 32,462 -0.28(-0.58%)
Jan 13, 2017 48.22 48.22 48.22 0 +0.04(+0.08%)
Jan 12, 2017 48.19 48.28 47.90 48.18 29,280 -0.10(-0.21%)
Jan 11, 2017 48.19 48.36 47.84 48.28 23,426 +0.31(+0.65%)
Jan 10, 2017 47.87 48.35 47.87 47.97 28,744 +0.08(+0.17%)
Jan 09, 2017 47.87 48.01 47.72 47.89 19,438 -0.16(-0.33%)
Jan 06, 2017 48.19 48.19 47.95 48.05 22,998 -0.47(-0.97%)
Jan 05, 2017 48.24 48.57 48.02 48.52 22,197 +1.16(+2.45%)
Jan 04, 2017 47.13 47.61 46.93 47.36 41,555 +0.43(+0.92%)
Jan 03, 2017 46.81 46.98 46.62 46.93 44,228 +0.80(+1.73%)
Dec 30, 2016 46.13 46.13 46.13 0 -0.22(-0.47%)
Dec 29, 2016 46.29 46.55 46.22 46.35 49,260 +0.37(+0.80%)
Dec 28, 2016 46.14 46.23 45.95 45.98 23,002 -0.32(-0.69%)
Dec 27, 2016 46.37 46.46 46.20 46.30 49,773 +0.06(+0.13%)
Dec 23, 2016 46.24 46.24 46.24 0 -0.06(-0.13%)
Dec 22, 2016 46.02 46.36 45.58 46.30 111,623 -0.55(-1.17%)
Dec 21, 2016 46.43 46.90 46.43 46.85 89,055 +0.10(+0.21%)
Dec 20, 2016 46.71 46.76 46.56 46.75 26,230 -0.06(-0.13%)
Dec 19, 2016 46.86 47.11 46.81 46.81 35,876 +0.34(+0.73%)
Dec 16, 2016 46.85 46.87 46.37 46.47 51,488 -0.92(-1.94%)
Dec 15, 2016 47.40 47.47 47.05 47.39 26,720 -0.19(-0.40%)
Dec 14, 2016 48.10 48.52 47.48 47.58 32,380 -0.82(-1.69%)
Dec 13, 2016 48.24 48.52 48.21 48.40 23,824 +0.43(+0.90%)
Dec 12, 2016 48.14 48.18 47.75 47.97 48,030 -0.76(-1.56%)
Dec 09, 2016 48.56 48.86 48.51 48.73 34,624 -0.02(-0.04%)
Dec 08, 2016 48.71 48.93 48.43 48.75 30,288 +0.33(+0.68%)
Dec 07, 2016 47.98 48.44 47.70 48.42 32,511 +0.64(+1.34%)
Dec 06, 2016 47.73 47.83 47.44 47.78 21,085 -0.37(-0.77%)
Dec 05, 2016 48.16 48.30 48.03 48.15 122,276 -0.18(-0.37%)
Dec 02, 2016 48.10 48.34 48.10 48.33 118,198 -0.13(-0.27%)
Dec 01, 2016 48.58 48.75 48.35 48.46 179,139 -0.41(-0.84%)
Nov 30, 2016 48.37 48.89 48.23 48.87 294,406 +1.91(+4.07%)
Nov 29, 2016 46.87 47.13 46.65 46.96 113,117 +0.16(+0.34%)
Nov 28, 2016 46.98 46.98 46.52 46.80 112,483 -0.16(-0.34%)
Nov 25, 2016 46.99 46.99 46.86 46.96 78,425 -0.09(-0.19%)
Nov 23, 2016 47.05 47.05 47.05 0 -0.25(-0.53%)
Nov 22, 2016 47.40 47.40 46.99 47.30 180,697 -0.14(-0.30%)
Nov 21, 2016 47.30 47.49 46.92 47.44 113,962 +0.13(+0.27%)
Nov 18, 2016 47.18 47.47 47.02 47.31 111,018 +0.21(+0.45%)
Nov 17, 2016 46.95 47.22 46.92 47.10 171,196 +0.11(+0.23%)
Nov 16, 2016 46.94 47.08 46.81 46.99 118,399 -1.24(-2.57%)
Nov 15, 2016 47.71 48.29 47.71 48.23 130,233 +0.60(+1.26%)
Nov 14, 2016 47.46 47.86 47.34 47.63 192,332 -0.42(-0.87%)
Nov 11, 2016 48.38 48.38 47.57 48.05 261,181 -2.02(-4.03%)
Nov 10, 2016 50.68 50.68 49.93 50.07 109,191 -0.72(-1.42%)
Nov 09, 2016 51.10 51.32 50.69 50.79 72,384 -1.30(-2.50%)
Nov 08, 2016 51.94 52.76 51.70 52.09 54,230 +0.16(+0.31%)
Nov 07, 2016 51.64 51.93 51.47 51.93 24,425 +1.50(+2.97%)
Nov 04, 2016 50.76 50.88 50.43 50.43 15,023 -0.55(-1.08%)
Nov 03, 2016 51.35 51.40 50.84 50.98 25,190 -0.14(-0.27%)
Nov 02, 2016 51.37 51.37 50.62 51.12 42,474 -0.63(-1.22%)
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.