Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 44.74 44.74 44.74 0 -0.23(-0.52%)
Dec 29, 2016 45.12 45.36 44.82 44.97 1,729,711 -0.15(-0.33%)
Dec 28, 2016 45.12 45.59 44.85 45.12 2,621,258 +0.03(+0.06%)
Dec 27, 2016 44.76 45.26 44.74 45.10 2,037,261 +0.40(+0.90%)
Dec 23, 2016 44.70 44.70 44.70 0 -0.20(-0.45%)
Dec 22, 2016 45.75 45.85 44.81 44.90 4,859,910 -0.88(-1.92%)
Dec 21, 2016 45.38 45.85 45.28 45.78 4,347,413 +0.04(+0.09%)
Dec 20, 2016 45.07 45.85 45.02 45.74 3,384,014 +0.73(+1.62%)
Dec 19, 2016 45.19 45.63 44.76 45.01 3,650,073 -0.09(-0.20%)
Dec 16, 2016 45.43 45.71 44.85 45.10 7,368,705 -0.22(-0.48%)
Dec 15, 2016 46.02 46.19 44.53 45.32 5,753,458 -0.73(-1.58%)
Dec 14, 2016 47.34 47.42 45.91 46.05 3,214,973 -1.19(-2.52%)
Dec 13, 2016 46.96 47.93 46.94 47.24 3,499,342 +0.40(+0.86%)
Dec 12, 2016 47.49 47.63 46.37 46.84 3,225,576 -0.59(-1.24%)
Dec 09, 2016 47.82 48.00 47.36 47.42 3,213,867 -0.44(-0.93%)
Dec 08, 2016 48.43 48.50 47.61 47.87 3,178,737 -0.26(-0.54%)
Dec 07, 2016 47.31 48.24 47.17 48.13 2,327,154 +0.97(+2.06%)
Dec 06, 2016 47.30 47.45 46.73 47.15 2,950,208 -0.44(-0.93%)
Dec 05, 2016 46.57 47.76 46.44 47.60 3,416,508 +1.16(+2.49%)
Dec 02, 2016 46.30 46.94 45.88 46.44 3,243,651 +0.02(+0.04%)
Dec 01, 2016 45.68 46.62 45.58 46.42 3,623,162 +1.05(+2.31%)
Nov 30, 2016 46.27 46.36 45.30 45.37 5,063,598 -0.93(-2.01%)
Nov 29, 2016 47.45 47.45 46.19 46.31 4,065,641 -1.05(-2.21%)
Nov 28, 2016 47.51 47.63 46.79 47.35 2,967,582 -0.31(-0.65%)
Nov 25, 2016 47.64 47.98 47.41 47.66 1,544,254 +0.08(+0.17%)
Nov 23, 2016 47.58 47.58 47.58 0 -0.74(-1.53%)
Nov 22, 2016 46.25 48.45 46.07 48.32 7,947,019 +2.29(+4.97%)
Nov 21, 2016 45.42 46.11 45.40 46.03 4,930,537 +0.65(+1.43%)
Nov 18, 2016 47.20 47.31 45.31 45.38 4,464,234 -1.93(-4.08%)
Nov 17, 2016 46.89 47.31 46.49 47.31 3,008,845 +0.59(+1.26%)
Nov 16, 2016 46.90 47.09 46.54 46.72 2,641,489 -0.43(-0.92%)
Nov 15, 2016 47.74 47.99 46.62 47.15 3,394,464 -0.58(-1.22%)
Nov 14, 2016 47.75 48.52 47.63 47.74 3,117,609 +0.25(+0.53%)
Nov 11, 2016 46.56 47.59 46.46 47.49 2,789,223 +0.60(+1.28%)
Nov 10, 2016 46.20 47.32 46.11 46.89 3,740,247 +0.96(+2.08%)
Nov 09, 2016 44.85 46.05 44.12 45.93 3,466,913 +0.52(+1.14%)
Nov 08, 2016 45.64 45.76 44.99 45.41 2,599,362 -0.28(-0.62%)
Nov 07, 2016 45.37 45.76 45.16 45.70 2,453,573 +1.13(+2.54%)
Nov 04, 2016 44.46 45.10 44.46 44.57 2,285,889 +0.08(+0.19%)
Nov 03, 2016 45.02 45.10 44.34 44.48 2,409,617 -0.40(-0.89%)
Nov 02, 2016 44.66 45.45 44.66 44.88 2,340,037 -0.08(-0.19%)
Nov 01, 2016 45.18 45.51 44.46 44.97 2,448,568 -0.16(-0.35%)
Oct 31, 2016 45.19 45.26 44.78 45.12 3,546,577 -0.09(-0.20%)
Oct 28, 2016 45.45 45.71 44.80 45.21 3,241,950 -0.06(-0.13%)
Oct 27, 2016 45.07 45.41 44.98 45.27 3,576,681 +0.23(+0.52%)
Oct 26, 2016 44.12 45.39 43.96 45.04 3,805,043 +0.87(+1.96%)
Oct 25, 2016 43.30 44.32 43.08 44.17 5,889,632 +0.00(+0.00%)
Oct 24, 2016 45.32 46.36 43.94 44.17 13,835,126 -1.33(-2.93%)
Oct 21, 2016 44.95 45.72 44.59 45.51 4,549,911 +0.31(+0.68%)
Oct 20, 2016 45.31 45.46 44.96 45.20 3,691,594 -0.27(-0.59%)
Oct 19, 2016 45.47 45.59 45.20 45.46 3,197,845 +0.12(+0.26%)
Oct 18, 2016 45.57 45.63 45.20 45.35 1,953,427 +0.28(+0.63%)
Oct 17, 2016 45.42 45.61 45.02 45.07 2,104,772 -0.38(-0.84%)
Oct 14, 2016 45.70 45.97 45.45 45.45 2,114,350 -0.04(-0.09%)
Oct 13, 2016 45.26 45.72 44.76 45.49 2,389,724 -0.07(-0.15%)
Oct 12, 2016 45.17 45.70 45.11 45.56 2,441,956 +0.46(+1.02%)
Oct 11, 2016 45.89 45.90 45.05 45.10 2,495,054 -0.72(-1.56%)
Oct 10, 2016 45.76 46.10 45.63 45.81 1,992,553 +0.40(+0.88%)
Oct 07, 2016 45.64 45.84 45.09 45.41 3,252,523 -0.10(-0.22%)
Oct 06, 2016 45.46 45.73 45.19 45.51 3,630,456 -0.02(-0.05%)
Oct 05, 2016 46.42 46.74 45.37 45.54 5,517,528 -1.23(-2.63%)
Oct 04, 2016 46.34 47.01 46.16 46.77 5,912,586 +0.17(+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.