Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 52.23 52.23 51.52 51.75 31,956 +0.20(+0.39%)
Oct 31, 2016 51.44 51.58 51.30 51.55 28,499 -0.22(-0.42%)
Oct 28, 2016 53.02 53.02 51.53 51.77 29,590 -0.48(-0.92%)
Oct 27, 2016 52.44 52.44 52.15 52.25 8,499 -0.24(-0.46%)
Oct 26, 2016 52.58 52.66 52.32 52.49 18,310 -0.29(-0.55%)
Oct 25, 2016 52.95 53.05 52.67 52.78 13,299 -0.19(-0.36%)
Oct 24, 2016 53.09 53.16 52.87 52.97 14,686 -0.13(-0.24%)
Oct 21, 2016 52.99 53.26 52.97 53.10 19,067 -0.20(-0.38%)
Oct 20, 2016 53.33 53.39 53.16 53.30 16,947 -0.04(-0.07%)
Oct 19, 2016 53.10 53.61 53.08 53.34 28,993 +0.83(+1.58%)
Oct 18, 2016 52.69 52.69 52.25 52.51 69,420 +0.65(+1.25%)
Oct 17, 2016 51.81 51.98 51.78 51.86 7,546 -0.60(-1.14%)
Oct 14, 2016 52.56 52.72 52.33 52.46 17,398 +1.32(+2.58%)
Oct 13, 2016 51.02 51.18 50.71 51.14 37,926 -0.46(-0.89%)
Oct 12, 2016 51.52 51.74 51.30 51.60 14,383 -0.19(-0.37%)
Oct 11, 2016 52.33 52.33 51.75 51.79 17,530 -0.64(-1.22%)
Oct 10, 2016 51.98 52.64 51.98 52.43 19,921 +0.66(+1.27%)
Oct 07, 2016 52.10 52.10 51.46 51.77 12,891 -0.37(-0.71%)
Oct 06, 2016 52.09 52.29 51.97 52.14 10,098 -0.23(-0.44%)
Oct 05, 2016 52.23 52.60 52.15 52.37 18,845 +1.00(+1.95%)
Oct 04, 2016 51.77 52.00 51.22 51.37 15,057 +0.12(+0.23%)
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.