Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 45.98 45.98 45.98 0 +0.14(+0.31%)
Dec 28, 2017 45.86 45.89 45.44 45.83 265,839 +0.10(+0.21%)
Dec 27, 2017 45.72 45.96 45.55 45.74 273,143 +0.14(+0.32%)
Dec 26, 2017 45.58 46.17 45.56 45.59 236,441 -0.10(-0.21%)
Dec 22, 2017 45.52 45.87 45.08 45.69 427,504 +0.29(+0.64%)
Dec 21, 2017 45.54 45.57 45.25 45.40 350,766 -0.02(-0.04%)
Dec 20, 2017 45.51 45.78 45.28 45.42 667,010 -0.06(-0.13%)
Dec 19, 2017 45.23 45.78 45.17 45.48 518,218 +0.29(+0.64%)
Dec 18, 2017 45.52 45.78 45.14 45.19 601,992 -0.11(-0.23%)
Dec 15, 2017 44.79 45.63 44.71 45.29 907,469 +0.56(+1.25%)
Dec 14, 2017 45.46 45.64 44.69 44.74 530,210 -0.73(-1.61%)
Dec 13, 2017 45.27 45.61 45.09 45.47 299,541 +0.23(+0.51%)
Dec 12, 2017 45.40 45.40 44.81 45.24 434,308 +0.04(+0.09%)
Dec 11, 2017 45.46 45.51 44.98 45.20 568,462 -0.30(-0.66%)
Dec 08, 2017 45.58 45.82 45.16 45.50 469,165 +0.08(+0.17%)
Dec 07, 2017 45.95 46.15 45.41 45.42 730,540 -0.54(-1.17%)
Dec 06, 2017 46.65 46.76 45.63 45.96 872,872 -0.71(-1.53%)
Dec 05, 2017 46.18 47.72 45.91 46.67 1,675,315 +1.77(+3.94%)
Dec 04, 2017 45.09 45.34 44.85 44.90 797,074 +0.15(+0.34%)
Dec 01, 2017 44.98 45.18 44.20 44.75 505,948 -0.39(-0.87%)
Nov 30, 2017 44.97 45.35 44.88 45.14 535,557 +0.26(+0.58%)
Nov 29, 2017 44.50 45.15 44.42 44.88 475,468 +0.35(+0.78%)
Nov 28, 2017 44.51 44.82 44.22 44.53 484,616 +0.19(+0.43%)
Nov 27, 2017 43.62 44.47 43.62 44.34 557,575 +0.64(+1.48%)
Nov 24, 2017 43.98 43.98 43.57 43.70 101,731 -0.16(-0.37%)
Nov 22, 2017 43.79 43.98 43.49 43.86 529,971 +0.21(+0.49%)
Nov 21, 2017 43.81 43.93 43.52 43.65 425,343 +0.13(+0.29%)
Nov 20, 2017 44.16 44.17 43.42 43.52 643,879 -0.68(-1.55%)
Nov 17, 2017 43.96 44.41 43.81 44.21 1,130,097 +0.21(+0.48%)
Nov 16, 2017 43.90 44.16 43.46 44.00 896,811 +0.26(+0.59%)
Nov 15, 2017 42.22 43.75 42.20 43.74 1,539,855 +1.44(+3.41%)
Nov 14, 2017 42.33 42.40 41.52 42.29 1,066,977 +0.61(+1.45%)
Nov 13, 2017 40.97 41.77 40.97 41.69 717,415 +0.47(+1.14%)
Nov 10, 2017 41.58 41.62 40.94 41.22 614,042 -0.38(-0.92%)
Nov 09, 2017 41.80 41.80 41.25 41.60 713,556 -0.47(-1.11%)
Nov 08, 2017 42.24 42.47 41.77 42.07 736,398 -0.30(-0.70%)
Nov 07, 2017 42.58 42.71 42.33 42.36 484,884 -0.32(-0.76%)
Nov 06, 2017 43.44 43.49 42.60 42.69 363,339 -0.77(-1.78%)
Nov 03, 2017 43.33 43.72 43.22 43.46 386,015 +0.16(+0.38%)
Nov 02, 2017 43.10 43.42 42.93 43.30 545,011 +0.08(+0.18%)
Nov 01, 2017 43.14 43.63 43.01 43.22 533,173 +0.21(+0.49%)
Oct 31, 2017 42.99 43.29 42.85 43.01 994,052 +0.08(+0.18%)
Oct 30, 2017 42.57 43.22 42.34 42.94 875,156 -0.04(-0.09%)
Oct 27, 2017 44.26 44.26 42.31 42.98 1,108,906 -1.18(-2.66%)
Oct 26, 2017 45.38 45.38 43.87 44.15 1,364,262 -0.65(-1.45%)
Oct 25, 2017 44.52 44.81 44.20 44.80 1,267,424 +0.54(+1.23%)
Oct 24, 2017 44.90 44.95 44.19 44.26 688,681 -0.32(-0.71%)
Oct 23, 2017 45.15 45.23 44.54 44.57 578,522 -0.48(-1.06%)
Oct 20, 2017 44.66 45.06 44.51 45.05 492,272 +0.54(+1.20%)
Oct 19, 2017 44.47 44.65 44.07 44.51 485,769 +0.14(+0.32%)
Oct 18, 2017 44.08 44.57 43.96 44.37 937,961 +0.26(+0.58%)
Oct 17, 2017 44.05 44.34 43.96 44.11 455,782 -0.08(-0.17%)
Oct 16, 2017 44.69 44.69 44.00 44.19 619,067 -0.29(-0.64%)
Oct 13, 2017 44.71 44.74 44.43 44.48 453,639 +0.02(+0.04%)
Oct 12, 2017 44.51 44.61 44.21 44.46 627,961 +0.10(+0.22%)
Oct 11, 2017 44.81 44.95 44.26 44.36 338,637 -0.47(-1.04%)
Oct 10, 2017 44.74 45.05 44.74 44.83 659,558 +0.11(+0.23%)
Oct 09, 2017 44.71 44.75 44.36 44.72 486,728 +0.11(+0.24%)
Oct 06, 2017 44.31 44.73 44.14 44.62 874,041 +0.21(+0.47%)
Oct 05, 2017 44.40 44.53 44.15 44.41 549,105 +0.11(+0.24%)
Oct 04, 2017 44.21 44.50 43.97 44.30 660,580 +0.11(+0.26%)
Oct 03, 2017 44.06 44.34 43.86 44.19 868,879 +0.29(+0.65%)
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.