Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 45.15 45.66 45.01 45.24 509,423 +0.22(+0.49%)
Oct 31, 2017 44.99 45.31 44.85 45.02 949,772 +0.08(+0.18%)
Oct 30, 2017 44.55 45.23 44.31 44.94 836,172 -0.04(-0.09%)
Oct 27, 2017 46.32 46.32 44.28 44.98 1,059,510 -1.23(-2.66%)
Oct 26, 2017 47.50 47.50 45.92 46.21 1,303,491 -0.68(-1.45%)
Oct 25, 2017 46.60 46.90 46.26 46.89 1,210,967 +0.57(+1.23%)
Oct 24, 2017 46.99 47.05 46.25 46.32 658,004 -0.33(-0.71%)
Oct 23, 2017 47.25 47.34 46.62 46.65 552,752 -0.50(-1.06%)
Oct 20, 2017 46.74 47.16 46.58 47.15 470,344 +0.56(+1.20%)
Oct 19, 2017 46.54 46.73 46.12 46.59 464,131 +0.15(+0.32%)
Oct 18, 2017 46.13 46.65 46.01 46.44 896,180 +0.27(+0.58%)
Oct 17, 2017 46.10 46.41 46.01 46.17 435,480 -0.08(-0.17%)
Oct 16, 2017 46.77 46.77 46.05 46.25 591,491 -0.30(-0.64%)
Oct 13, 2017 46.79 46.83 46.50 46.55 433,432 +0.02(+0.04%)
Oct 12, 2017 46.58 46.69 46.27 46.53 599,989 +0.10(+0.22%)
Oct 11, 2017 46.90 47.05 46.32 46.43 323,553 -0.49(-1.04%)
Oct 10, 2017 46.83 47.15 46.83 46.92 630,178 +0.11(+0.23%)
Oct 09, 2017 46.79 46.84 46.43 46.81 465,047 +0.11(+0.24%)
Oct 06, 2017 46.38 46.82 46.20 46.70 835,107 +0.22(+0.47%)
Oct 05, 2017 46.47 46.61 46.21 46.48 524,645 +0.11(+0.24%)
Oct 04, 2017 46.27 46.57 46.02 46.37 631,155 +0.12(+0.26%)
Oct 03, 2017 46.11 46.41 45.91 46.25 830,175 +0.30(+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.