Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 45.55 45.55 45.55 0 -0.24(-0.52%)
Dec 29, 2016 45.93 46.18 45.63 45.79 1,698,941 -0.15(-0.33%)
Dec 28, 2016 45.93 46.42 45.66 45.94 2,574,629 +0.03(+0.06%)
Dec 27, 2016 45.58 46.08 45.55 45.92 2,001,021 +0.41(+0.90%)
Dec 23, 2016 45.51 45.51 45.51 0 -0.20(-0.45%)
Dec 22, 2016 46.57 46.69 45.63 45.71 4,773,459 -0.90(-1.92%)
Dec 21, 2016 46.21 46.69 46.10 46.61 4,270,079 +0.04(+0.09%)
Dec 20, 2016 45.89 46.69 45.84 46.57 3,323,817 +0.74(+1.62%)
Dec 19, 2016 46.01 46.45 45.58 45.82 3,585,143 -0.09(-0.20%)
Dec 16, 2016 46.25 46.54 45.66 45.92 7,237,626 -0.22(-0.48%)
Dec 15, 2016 46.86 47.03 45.34 46.14 5,651,112 -0.74(-1.58%)
Dec 14, 2016 48.20 48.28 46.74 46.88 3,157,783 -1.21(-2.52%)
Dec 13, 2016 47.81 48.79 47.79 48.09 3,437,093 +0.41(+0.86%)
Dec 12, 2016 48.35 48.50 47.21 47.68 3,168,197 -0.60(-1.24%)
Dec 09, 2016 48.68 48.87 48.21 48.28 3,156,697 -0.45(-0.93%)
Dec 08, 2016 49.31 49.37 48.47 48.73 3,122,191 -0.26(-0.54%)
Dec 07, 2016 48.16 49.12 48.03 49.00 2,285,757 +0.99(+2.06%)
Dec 06, 2016 48.15 48.31 47.58 48.01 2,897,728 -0.45(-0.93%)
Dec 05, 2016 47.42 48.63 47.28 48.46 3,355,733 +1.18(+2.49%)
Dec 02, 2016 47.14 47.79 46.71 47.28 3,185,951 +0.02(+0.04%)
Dec 01, 2016 46.51 47.46 46.41 47.26 3,558,711 +1.07(+2.31%)
Nov 30, 2016 47.11 47.19 46.12 46.19 4,973,523 -0.95(-2.01%)
Nov 29, 2016 48.31 48.31 47.03 47.14 3,993,319 -1.07(-2.21%)
Nov 28, 2016 48.37 48.49 47.64 48.21 2,914,792 -0.31(-0.65%)
Nov 25, 2016 48.50 48.85 48.27 48.53 1,516,784 +0.08(+0.17%)
Nov 23, 2016 48.44 48.44 48.44 0 -0.75(-1.53%)
Nov 22, 2016 47.08 49.33 46.91 49.19 7,805,652 +2.33(+4.97%)
Nov 21, 2016 46.25 46.95 46.22 46.86 4,842,830 +0.66(+1.43%)
Nov 18, 2016 48.06 48.17 46.14 46.20 4,384,821 -1.97(-4.08%)
Nov 17, 2016 47.74 48.17 47.33 48.17 2,955,322 +0.60(+1.26%)
Nov 16, 2016 47.75 47.94 47.38 47.57 2,594,501 -0.44(-0.92%)
Nov 15, 2016 48.60 48.86 47.46 48.01 3,334,081 -0.59(-1.22%)
Nov 14, 2016 48.62 49.40 48.49 48.60 3,062,151 +0.25(+0.53%)
Nov 11, 2016 47.41 48.45 47.30 48.35 2,739,607 +0.61(+1.28%)
Nov 10, 2016 47.03 48.18 46.95 47.74 3,673,713 +0.97(+2.08%)
Nov 09, 2016 45.66 46.88 44.92 46.76 3,405,241 +0.53(+1.14%)
Nov 08, 2016 46.47 46.58 45.80 46.24 2,553,123 -0.29(-0.62%)
Nov 07, 2016 46.19 46.58 45.97 46.53 2,409,927 +1.15(+2.54%)
Nov 04, 2016 45.26 45.92 45.26 45.37 2,245,226 +0.08(+0.19%)
Nov 03, 2016 45.84 45.92 45.14 45.29 2,366,753 -0.41(-0.89%)
Nov 02, 2016 45.47 46.27 45.47 45.69 2,298,411 -0.08(-0.19%)
Nov 01, 2016 46.00 46.34 45.26 45.78 2,405,011 -0.16(-0.35%)
Oct 31, 2016 46.01 46.08 45.59 45.94 3,483,488 -0.09(-0.20%)
Oct 28, 2016 46.27 46.54 45.61 46.03 3,184,280 -0.06(-0.13%)
Oct 27, 2016 45.88 46.23 45.80 46.09 3,513,057 +0.24(+0.52%)
Oct 26, 2016 44.92 46.22 44.75 45.86 3,737,356 +0.88(+1.96%)
Oct 25, 2016 44.08 45.13 43.86 44.97 5,784,863 +0.00(+0.00%)
Oct 24, 2016 46.14 47.20 44.74 44.97 13,589,018 -1.36(-2.93%)
Oct 21, 2016 45.76 46.55 45.39 46.33 4,468,974 +0.31(+0.68%)
Oct 20, 2016 46.13 46.28 45.77 46.02 3,625,925 -0.27(-0.59%)
Oct 19, 2016 46.30 46.42 46.02 46.29 3,140,960 +0.12(+0.26%)
Oct 18, 2016 46.40 46.46 46.02 46.17 1,918,678 +0.29(+0.63%)
Oct 17, 2016 46.25 46.43 45.83 45.88 2,067,331 -0.39(-0.84%)
Oct 14, 2016 46.53 46.80 46.27 46.27 2,076,738 -0.04(-0.09%)
Oct 13, 2016 46.08 46.55 45.57 46.31 2,347,214 -0.07(-0.15%)
Oct 12, 2016 45.99 46.53 45.92 46.38 2,398,517 +0.47(+1.02%)
Oct 11, 2016 46.72 46.73 45.86 45.92 2,450,670 -0.73(-1.56%)
Oct 10, 2016 46.58 46.93 46.46 46.64 1,957,108 +0.41(+0.88%)
Oct 07, 2016 46.47 46.67 45.90 46.24 3,194,665 -0.10(-0.22%)
Oct 06, 2016 46.29 46.56 46.01 46.34 3,565,875 -0.03(-0.05%)
Oct 05, 2016 47.26 47.58 46.19 46.36 5,419,379 -1.25(-2.63%)
Oct 04, 2016 47.18 47.86 47.00 47.62 5,807,409 +0.18(+0.38%)
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.