Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 48.80 49.10 48.30 48.37 589,975 -0.35(-0.72%)
Oct 31, 2016 48.40 48.84 48.17 48.72 1,021,347 +0.22(+0.45%)
Oct 28, 2016 47.71 49.26 47.68 48.50 1,105,685 +0.02(+0.04%)
Oct 27, 2016 48.74 49.22 47.49 48.48 1,403,595 -0.97(-1.96%)
Oct 26, 2016 49.87 49.91 49.38 49.45 1,131,643 -0.54(-1.08%)
Oct 25, 2016 50.44 50.44 49.90 49.99 654,027 -0.60(-1.19%)
Oct 24, 2016 50.65 50.69 50.29 50.59 323,114 +0.59(+1.18%)
Oct 21, 2016 50.08 50.30 49.81 50.00 545,253 -0.46(-0.91%)
Oct 20, 2016 50.61 50.63 49.98 50.46 344,545 -0.38(-0.75%)
Oct 19, 2016 50.36 50.90 50.28 50.84 352,235 +0.38(+0.75%)
Oct 18, 2016 50.67 50.82 50.30 50.46 374,420 +0.27(+0.54%)
Oct 17, 2016 50.17 50.50 49.81 50.19 278,130 +0.10(+0.20%)
Oct 14, 2016 49.87 50.40 49.87 50.09 251,598 +0.49(+0.99%)
Oct 13, 2016 49.15 49.83 49.04 49.60 304,624 -0.39(-0.78%)
Oct 12, 2016 49.97 50.12 49.81 49.99 521,465 +0.07(+0.14%)
Oct 11, 2016 49.51 49.98 49.22 49.92 991,749 +0.30(+0.60%)
Oct 10, 2016 49.54 50.02 49.41 49.62 364,451 +0.08(+0.16%)
Oct 07, 2016 49.77 49.91 48.96 49.54 597,447 -0.28(-0.56%)
Oct 06, 2016 49.30 49.85 49.13 49.82 449,826 +0.39(+0.79%)
Oct 05, 2016 49.20 49.68 49.10 49.43 555,938 +0.03(+0.06%)
Oct 04, 2016 50.41 50.66 49.18 49.40 464,518 -0.94(-1.87%)
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.