Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 46.92 47.17 46.34 46.74 1,013,171 -0.18(-0.38%)
Jan 30, 2018 47.03 47.48 46.91 46.92 595,388 -0.25(-0.53%)
Jan 29, 2018 47.46 47.71 47.11 47.17 488,082 -0.20(-0.42%)
Jan 26, 2018 47.16 47.41 46.80 47.37 443,823 +0.28(+0.59%)
Jan 25, 2018 46.50 47.24 46.43 47.09 566,241 +0.54(+1.16%)
Jan 24, 2018 46.62 47.02 46.42 46.55 421,405 +0.08(+0.17%)
Jan 23, 2018 46.47 46.58 45.97 46.47 483,153 -0.13(-0.28%)
Jan 22, 2018 46.84 46.97 46.47 46.60 397,253 -0.32(-0.68%)
Jan 19, 2018 46.41 46.95 46.31 46.92 600,197 +0.61(+1.32%)
Jan 18, 2018 46.62 46.62 45.82 46.31 579,182 -0.31(-0.66%)
Jan 17, 2018 46.97 47.09 46.54 46.62 593,484 -0.08(-0.17%)
Jan 16, 2018 47.84 47.84 46.68 46.70 567,518 -0.96(-2.01%)
Jan 12, 2018 47.66 47.66 47.66 0 -0.14(-0.29%)
Jan 11, 2018 47.77 48.28 47.49 47.80 431,724 -0.04(-0.08%)
Jan 10, 2018 47.72 47.84 318,959 -0.88(-1.81%)
Jan 09, 2018 48.82 48.89 48.50 48.72 586,206 -0.06(-0.12%)
Jan 08, 2018 48.65 48.85 48.39 48.78 534,415 +0.42(+0.87%)
Jan 05, 2018 48.40 48.50 48.19 48.36 298,482 +0.15(+0.31%)
Jan 04, 2018 48.25 48.65 48.10 48.21 443,296 +0.15(+0.31%)
Jan 03, 2018 47.88 48.18 47.52 48.06 773,815 +0.25(+0.52%)
Jan 02, 2018 47.43 48.07 47.33 47.81 858,557 +0.02(+0.04%)
Dec 29, 2017 47.79 47.79 47.79 0 +0.15(+0.31%)
Dec 28, 2017 47.67 47.70 47.24 47.64 255,756 +0.10(+0.21%)
Dec 27, 2017 47.52 47.77 47.35 47.54 262,783 +0.15(+0.32%)
Dec 26, 2017 47.38 47.99 47.35 47.39 227,473 -0.10(-0.21%)
Dec 22, 2017 47.31 47.67 46.86 47.49 411,289 +0.30(+0.64%)
Dec 21, 2017 47.34 47.37 47.03 47.19 337,462 -0.02(-0.04%)
Dec 20, 2017 47.30 47.59 47.07 47.21 641,711 -0.06(-0.13%)
Dec 19, 2017 47.01 47.59 46.95 47.27 498,562 +0.30(+0.64%)
Dec 18, 2017 47.31 47.58 46.92 46.97 579,159 -0.11(-0.23%)
Dec 15, 2017 46.56 47.43 46.47 47.08 873,049 +0.58(+1.25%)
Dec 14, 2017 47.25 47.44 46.45 46.50 510,100 -0.76(-1.61%)
Dec 13, 2017 47.06 47.40 46.87 47.26 288,180 +0.24(+0.51%)
Dec 12, 2017 47.19 47.19 46.58 47.02 417,835 +0.04(+0.09%)
Dec 11, 2017 47.25 47.30 46.75 46.98 546,901 -0.31(-0.66%)
Dec 08, 2017 47.38 47.63 46.94 47.29 451,370 +0.08(+0.17%)
Dec 07, 2017 47.76 47.97 47.20 47.21 702,831 -0.56(-1.17%)
Dec 06, 2017 48.49 48.60 47.43 47.77 839,764 -0.74(-1.53%)
Dec 05, 2017 48.00 49.60 47.72 48.51 1,611,771 +1.84(+3.94%)
Dec 04, 2017 46.87 47.13 46.62 46.67 766,841 +0.16(+0.34%)
Dec 01, 2017 46.75 46.96 45.94 46.51 486,758 -0.41(-0.87%)
Nov 30, 2017 46.74 47.14 46.65 46.92 515,244 +0.27(+0.58%)
Nov 29, 2017 46.25 46.93 46.17 46.65 457,434 +0.36(+0.78%)
Nov 28, 2017 46.26 46.59 45.96 46.29 466,235 +0.20(+0.43%)
Nov 27, 2017 45.34 46.22 45.34 46.09 536,427 +0.67(+1.48%)
Nov 24, 2017 45.71 45.71 45.29 45.42 97,873 -0.17(-0.37%)
Nov 22, 2017 45.52 45.71 45.20 45.59 509,870 +0.22(+0.48%)
Nov 21, 2017 45.54 45.66 45.24 45.37 409,210 +0.13(+0.29%)
Nov 20, 2017 45.90 45.91 45.13 45.24 619,457 -0.71(-1.55%)
Nov 17, 2017 45.69 46.16 45.54 45.95 1,087,233 +0.22(+0.48%)
Nov 16, 2017 45.63 45.90 45.17 45.73 862,795 +0.27(+0.59%)
Nov 15, 2017 43.88 45.48 43.86 45.46 1,481,449 +1.50(+3.41%)
Nov 14, 2017 44.00 44.07 43.16 43.96 1,026,507 +0.33(+0.76%)
Nov 13, 2017 42.88 43.72 42.88 43.63 685,458 +0.49(+1.14%)
Nov 10, 2017 43.52 43.56 42.85 43.14 586,690 -0.40(-0.92%)
Nov 09, 2017 43.75 43.75 43.17 43.54 681,771 -0.49(-1.11%)
Nov 08, 2017 44.21 44.45 43.72 44.03 703,595 -0.31(-0.70%)
Nov 07, 2017 44.57 44.70 44.30 44.34 463,285 -0.34(-0.76%)
Nov 06, 2017 45.47 45.52 44.59 44.68 347,154 -0.81(-1.78%)
Nov 03, 2017 45.35 45.76 45.24 45.49 368,820 +0.17(+0.38%)
Nov 02, 2017 45.11 45.44 44.93 45.32 520,734 +0.08(+0.18%)
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.