Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 47.47 47.47 47.47 0 +0.29(+0.61%)
Dec 28, 2017 47.30 47.35 47.10 47.18 54,570 -0.04(-0.08%)
Dec 27, 2017 47.50 47.50 47.10 47.22 51,388 -0.73(-1.52%)
Dec 26, 2017 47.95 48.11 47.90 47.95 41,141 -0.11(-0.23%)
Dec 22, 2017 48.00 48.08 47.83 48.06 49,901 +0.34(+0.71%)
Dec 21, 2017 47.76 47.89 47.71 47.72 31,629 +0.04(+0.08%)
Dec 20, 2017 47.80 47.84 47.60 47.68 56,541 +0.08(+0.17%)
Dec 19, 2017 47.91 47.98 47.56 47.60 73,370 -0.84(-1.73%)
Dec 18, 2017 48.29 48.45 48.24 48.44 41,371 -0.46(-0.94%)
Dec 15, 2017 48.86 48.95 48.65 48.90 70,376 +0.23(+0.47%)
Dec 14, 2017 48.77 48.80 48.54 48.67 34,679 -0.03(-0.06%)
Dec 13, 2017 48.61 48.89 48.61 48.70 57,189 +0.66(+1.37%)
Dec 12, 2017 48.19 48.19 47.97 48.04 25,549 -0.36(-0.74%)
Dec 11, 2017 48.16 48.43 48.13 48.40 38,366 +0.32(+0.67%)
Dec 08, 2017 48.07 48.12 47.81 48.08 131,753 +0.23(+0.48%)
Dec 07, 2017 47.77 47.92 47.59 47.85 308,782 -0.89(-1.83%)
Dec 06, 2017 49.08 49.21 48.74 48.74 123,622 -0.22(-0.45%)
Dec 05, 2017 49.27 49.47 48.93 48.96 50,440 -0.03(-0.06%)
Dec 04, 2017 49.48 49.50 48.96 48.99 61,884 +0.70(+1.45%)
Dec 01, 2017 48.56 48.60 48.28 48.29 44,666 -0.20(-0.41%)
Nov 30, 2017 48.55 48.70 48.39 48.49 45,429 +0.26(+0.54%)
Nov 29, 2017 48.71 48.71 48.10 48.23 46,583 -0.62(-1.27%)
Nov 28, 2017 48.84 49.00 48.68 48.85 44,909 +0.01(+0.02%)
Nov 27, 2017 48.98 49.10 48.84 48.84 62,403 -0.39(-0.79%)
Nov 24, 2017 49.22 49.46 49.18 49.23 26,855 -0.11(-0.22%)
Nov 22, 2017 49.34 49.40 49.15 49.34 45,878 +0.08(+0.16%)
Nov 21, 2017 49.10 49.35 49.02 49.26 69,155 +0.12(+0.24%)
Nov 20, 2017 49.05 49.22 48.86 49.14 38,324 -0.49(-0.99%)
Nov 17, 2017 49.43 49.81 49.40 49.63 76,703 +1.02(+2.10%)
Nov 16, 2017 48.50 48.80 48.46 48.61 79,922 -0.05(-0.10%)
Nov 15, 2017 48.70 48.88 48.55 48.66 57,332 -0.26(-0.53%)
Nov 14, 2017 49.10 49.42 48.81 48.92 82,303 -1.08(-2.16%)
Nov 13, 2017 49.94 50.03 49.88 50.00 25,624 -0.19(-0.38%)
Nov 10, 2017 50.05 50.20 49.87 50.19 35,530 +0.43(+0.86%)
Nov 09, 2017 49.87 50.04 49.58 49.76 134,861 -0.47(-0.94%)
Nov 08, 2017 50.00 50.33 49.96 50.23 235,643 -0.24(-0.48%)
Nov 07, 2017 50.03 50.76 50.00 50.47 254,066 +0.24(+0.48%)
Nov 06, 2017 49.68 50.51 49.68 50.23 78,431 +0.11(+0.22%)
Nov 03, 2017 50.23 50.36 49.97 50.12 32,559 -0.47(-0.93%)
Nov 02, 2017 50.54 50.78 50.26 50.59 39,150 +0.31(+0.62%)
Nov 01, 2017 50.38 50.44 50.09 50.28 43,437 -0.09(-0.18%)
Oct 31, 2017 50.13 50.43 50.01 50.37 46,145 +0.32(+0.64%)
Oct 30, 2017 50.17 50.29 50.05 50.05 60,941 -0.88(-1.73%)
Oct 27, 2017 50.70 51.12 50.67 50.93 49,128 +0.21(+0.41%)
Oct 26, 2017 50.96 51.00 50.62 50.72 38,333 -0.71(-1.38%)
Oct 25, 2017 51.66 51.67 50.95 51.43 38,564 +0.34(+0.67%)
Oct 24, 2017 51.00 51.26 50.92 51.09 30,536 +0.09(+0.18%)
Oct 23, 2017 51.44 51.44 51.00 51.00 25,736 -0.66(-1.28%)
Oct 20, 2017 51.80 51.80 51.47 51.66 17,015 -0.07(-0.14%)
Oct 19, 2017 52.00 52.00 51.50 51.73 24,397 -0.72(-1.37%)
Oct 18, 2017 52.40 52.47 52.10 52.45 37,924 -0.38(-0.72%)
Oct 17, 2017 52.35 52.83 52.30 52.83 79,382 +0.13(+0.25%)
Oct 16, 2017 52.94 52.95 52.60 52.70 32,644 -0.50(-0.94%)
Oct 13, 2017 53.15 53.26 53.00 53.20 28,866 +0.81(+1.55%)
Oct 12, 2017 52.67 52.73 52.37 52.39 19,918 -0.35(-0.66%)
Oct 11, 2017 52.79 52.79 52.31 52.74 52,337 -0.93(-1.73%)
Oct 10, 2017 53.17 53.78 53.17 53.67 62,657 +2.45(+4.78%)
Oct 09, 2017 51.34 51.34 51.10 51.22 25,783 +0.41(+0.81%)
Oct 06, 2017 50.90 50.96 50.76 50.81 27,910 -0.38(-0.74%)
Oct 05, 2017 50.96 51.29 50.96 51.19 28,956 +0.40(+0.79%)
Oct 04, 2017 50.91 51.08 50.74 50.79 39,087 -0.82(-1.59%)
Oct 03, 2017 51.82 51.82 51.30 51.61 59,924 +0.45(+0.88%)
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.