Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 48.91 49.09 48.34 48.72 964,265 -0.24(-0.49%)
Jan 30, 2017 49.19 49.38 48.73 48.96 963,454 -0.51(-1.03%)
Jan 27, 2017 49.53 49.67 48.90 49.47 1,322,927 -0.33(-0.66%)
Jan 26, 2017 50.06 50.60 48.12 49.80 2,571,656 -1.85(-3.58%)
Jan 25, 2017 51.30 51.98 51.30 51.65 1,067,865 +0.43(+0.84%)
Jan 24, 2017 50.86 51.55 50.57 51.22 812,838 +0.88(+1.75%)
Jan 23, 2017 49.78 50.34 49.78 50.34 723,816 +0.58(+1.17%)
Jan 20, 2017 49.78 49.84 49.63 49.76 434,207 +0.21(+0.42%)
Jan 19, 2017 49.89 50.14 49.16 49.55 502,541 -0.29(-0.58%)
Jan 18, 2017 49.71 50.09 49.50 49.84 521,628 +0.20(+0.40%)
Jan 17, 2017 49.18 49.70 49.18 49.64 735,590 -0.01(-0.02%)
Jan 13, 2017 49.65 49.65 49.65 0 +0.34(+0.69%)
Jan 12, 2017 49.33 49.37 49.07 49.31 511,383 -0.17(-0.34%)
Jan 11, 2017 49.38 49.64 49.22 49.48 400,028 +0.20(+0.41%)
Jan 10, 2017 49.40 49.56 49.12 49.28 389,397 -0.20(-0.40%)
Jan 09, 2017 49.63 49.95 49.35 49.48 456,523 -0.38(-0.76%)
Jan 06, 2017 49.73 50.12 49.64 49.86 508,434 +0.20(+0.40%)
Jan 05, 2017 49.71 50.22 49.54 49.66 647,784 -0.15(-0.30%)
Jan 04, 2017 48.70 50.00 48.70 49.81 1,170,074 +1.18(+2.43%)
Jan 03, 2017 47.86 48.66 47.83 48.63 1,325,383 +0.81(+1.69%)
Dec 30, 2016 47.82 47.82 47.82 0 -0.49(-1.01%)
Dec 29, 2016 48.09 48.36 48.04 48.31 256,951 +0.22(+0.46%)
Dec 28, 2016 49.00 49.00 47.98 48.09 363,374 -0.74(-1.52%)
Dec 27, 2016 48.59 49.30 48.38 48.83 603,460 +0.45(+0.93%)
Dec 23, 2016 48.38 48.38 48.38 0 +0.23(+0.48%)
Dec 22, 2016 48.42 48.48 48.00 48.15 914,121 -0.11(-0.23%)
Dec 21, 2016 48.31 48.50 48.14 48.26 839,963 -0.19(-0.39%)
Dec 20, 2016 48.73 48.80 48.29 48.45 933,212 -0.21(-0.43%)
Dec 19, 2016 48.55 48.93 48.28 48.66 587,138 +0.20(+0.41%)
Dec 16, 2016 48.44 48.99 48.35 48.46 1,691,645 -0.24(-0.49%)
Dec 15, 2016 49.69 49.69 48.32 48.70 1,328,383 -1.03(-2.07%)
Dec 14, 2016 50.62 50.91 49.67 49.73 853,081 -0.82(-1.62%)
Dec 13, 2016 50.39 51.10 50.27 50.55 539,362 -0.22(-0.43%)
Dec 12, 2016 50.96 51.32 50.64 50.77 388,058 -0.14(-0.27%)
Dec 09, 2016 50.48 50.96 50.37 50.91 508,021 +0.47(+0.93%)
Dec 08, 2016 50.15 50.74 50.09 50.44 543,185 +0.46(+0.92%)
Dec 07, 2016 49.47 50.10 49.31 49.98 569,669 -0.15(-0.30%)
Dec 06, 2016 50.04 50.24 49.51 50.13 457,158 +0.03(+0.06%)
Dec 05, 2016 49.42 50.24 49.34 50.10 957,883 +1.02(+2.08%)
Dec 02, 2016 48.86 49.28 48.56 49.08 744,887 +0.28(+0.57%)
Dec 01, 2016 50.17 50.20 48.46 48.80 1,217,046 -1.27(-2.54%)
Nov 30, 2016 51.11 51.11 50.07 50.07 583,508 -0.96(-1.88%)
Nov 29, 2016 51.01 51.44 50.61 51.03 1,090,402 +0.00(+0.00%)
Nov 28, 2016 50.00 51.35 49.94 51.03 1,014,059 +1.06(+2.12%)
Nov 25, 2016 49.97 50.10 49.62 49.97 170,671 +0.05(+0.10%)
Nov 23, 2016 49.92 49.92 49.92 0 +0.10(+0.20%)
Nov 22, 2016 49.46 49.85 49.31 49.82 457,081 +0.52(+1.05%)
Nov 21, 2016 48.84 49.37 48.84 49.30 433,309 +0.16(+0.33%)
Nov 18, 2016 48.79 49.19 48.78 49.14 537,752 +0.32(+0.66%)
Nov 17, 2016 49.11 49.30 48.74 48.82 647,380 -0.23(-0.47%)
Nov 16, 2016 48.82 49.32 48.82 49.05 601,639 +0.14(+0.29%)
Nov 15, 2016 48.90 49.18 48.49 48.91 811,993 +0.11(+0.23%)
Nov 14, 2016 48.01 48.90 48.01 48.80 886,001 +0.75(+1.56%)
Nov 11, 2016 47.55 48.60 47.22 48.05 1,561,571 +0.35(+0.73%)
Nov 10, 2016 48.53 48.53 47.65 47.70 1,093,030 -0.63(-1.30%)
Nov 09, 2016 48.09 48.90 47.99 48.33 1,379,499 -0.09(-0.19%)
Nov 08, 2016 48.08 48.55 47.97 48.42 1,982,258 +0.15(+0.31%)
Nov 07, 2016 48.05 48.53 47.99 48.27 779,640 +0.40(+0.84%)
Nov 04, 2016 48.50 48.82 47.84 47.87 771,833 -0.61(-1.26%)
Nov 03, 2016 48.30 49.01 47.97 48.48 502,061 +0.27(+0.56%)
Nov 02, 2016 48.28 48.82 48.08 48.21 625,432 -0.16(-0.33%)
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.