Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 48.92 49.18 48.09 48.18 97,002 -0.66(-1.34%)
Jan 30, 2018 49.05 49.35 48.67 48.83 57,908 -0.53(-1.07%)
Jan 29, 2018 49.57 49.89 49.34 49.36 58,415 -0.51(-1.02%)
Jan 26, 2018 49.31 49.92 48.71 49.87 59,686 +0.79(+1.60%)
Jan 25, 2018 49.15 49.23 48.81 49.08 96,809 +0.07(+0.15%)
Jan 24, 2018 48.91 49.52 48.79 49.01 75,230 +0.20(+0.42%)
Jan 23, 2018 48.59 49.23 48.19 48.80 52,226 +0.06(+0.13%)
Jan 22, 2018 48.93 48.98 48.41 48.74 48,787 -0.28(-0.57%)
Jan 19, 2018 48.22 49.08 48.07 49.02 54,022 +0.60(+1.24%)
Jan 18, 2018 49.28 49.28 48.41 48.42 101,526 -1.00(-2.02%)
Jan 17, 2018 49.83 50.34 48.95 49.41 60,419 -0.06(-0.11%)
Jan 16, 2018 50.67 50.97 49.41 49.47 94,030 -0.98(-1.94%)
Jan 12, 2018 50.45 50.45 50.45 0 +0.63(+1.26%)
Jan 11, 2018 50.01 50.07 49.53 49.82 288,059 +0.02(+0.04%)
Jan 10, 2018 50.30 51.20 49.66 49.80 107,413 -0.53(-1.05%)
Jan 09, 2018 50.89 50.99 49.78 50.33 172,242 -0.46(-0.91%)
Jan 08, 2018 50.91 51.29 50.59 50.79 112,615 -0.23(-0.45%)
Jan 05, 2018 51.48 51.74 50.71 51.02 79,600 -0.03(-0.05%)
Jan 04, 2018 50.85 51.51 50.75 51.05 77,837 +0.78(+1.54%)
Jan 03, 2018 50.47 50.76 49.83 50.27 83,406 -0.28(-0.55%)
Jan 02, 2018 50.82 50.96 50.07 50.55 77,468 -0.09(-0.18%)
Dec 29, 2017 50.64 50.64 50.64 0 -1.14(-2.20%)
Dec 28, 2017 51.78 52.04 51.30 51.78 58,136 +0.11(+0.21%)
Dec 27, 2017 51.67 52.53 51.64 51.67 83,734 -0.06(-0.13%)
Dec 26, 2017 50.85 51.92 50.85 51.73 51,023 +0.89(+1.75%)
Dec 22, 2017 49.23 50.95 49.23 50.85 59,655 +0.99(+1.98%)
Dec 21, 2017 49.69 50.11 49.49 49.86 34,625 +0.28(+0.56%)
Dec 20, 2017 50.13 50.86 49.32 49.58 66,105 -0.22(-0.45%)
Dec 19, 2017 50.62 50.72 49.50 49.80 105,005 -0.84(-1.66%)
Dec 18, 2017 50.55 51.91 49.64 50.64 92,091 +0.58(+1.16%)
Dec 15, 2017 49.24 50.51 49.24 50.06 345,634 +1.04(+2.13%)
Dec 14, 2017 50.20 50.59 48.89 49.02 192,933 -1.60(-3.16%)
Dec 13, 2017 51.28 52.25 50.51 50.62 167,337 -0.72(-1.40%)
Dec 12, 2017 51.14 51.55 50.87 51.34 98,723 +0.26(+0.51%)
Dec 11, 2017 50.67 51.67 50.58 51.08 103,166 +0.58(+1.15%)
Dec 08, 2017 50.46 50.81 49.82 50.50 180,768 +0.00(+0.00%)
Dec 07, 2017 50.19 50.46 49.62 98,972 +0.00(+0.00%)
Dec 06, 2017 50.27 50.83 50.11 50.38 79,721 -0.06(-0.11%)
Dec 05, 2017 50.37 50.66 49.88 50.43 63,066 +0.14(+0.28%)
Dec 04, 2017 49.88 50.94 49.88 50.29 95,415 +0.76(+1.53%)
Dec 01, 2017 49.56 49.56 48.30 49.53 88,191 +0.01(+0.02%)
Nov 30, 2017 51.48 51.63 49.16 49.53 142,077 -1.56(-3.06%)
Nov 29, 2017 49.35 51.17 48.37 51.09 123,672 +1.63(+3.30%)
Nov 28, 2017 48.16 49.57 47.96 49.46 54,521 +1.39(+2.90%)
Nov 27, 2017 47.82 48.18 47.56 48.06 95,497 +0.29(+0.60%)
Nov 24, 2017 48.61 48.63 47.69 47.78 28,912 -0.80(-1.65%)
Nov 22, 2017 49.13 49.35 48.48 48.58 58,793 -0.50(-1.01%)
Nov 21, 2017 48.63 49.36 48.62 49.08 78,718 +0.23(+0.47%)
Nov 20, 2017 48.22 48.94 47.89 48.85 50,598 +0.73(+1.51%)
Nov 17, 2017 47.80 48.35 47.80 48.12 62,655 +0.06(+0.12%)
Nov 16, 2017 47.99 48.49 47.85 48.06 64,944 +0.30(+0.64%)
Nov 15, 2017 47.01 47.95 46.77 47.76 80,767 +0.28(+0.58%)
Nov 14, 2017 46.64 47.72 46.64 47.48 64,352 +0.57(+1.22%)
Nov 13, 2017 47.10 47.40 46.37 46.91 85,782 -0.41(-0.88%)
Nov 10, 2017 46.87 47.74 46.80 47.33 72,244 +0.28(+0.59%)
Nov 09, 2017 46.93 47.46 46.51 47.05 93,305 -0.51(-1.07%)
Nov 08, 2017 49.78 51.24 46.67 47.56 274,700 -4.73(-9.04%)
Nov 07, 2017 52.73 53.25 51.85 52.29 84,860 -0.82(-1.54%)
Nov 06, 2017 53.29 53.54 53.00 53.11 45,926 -0.24(-0.45%)
Nov 03, 2017 53.71 53.71 53.23 53.35 51,797 -0.29(-0.55%)
Nov 02, 2017 53.47 53.95 52.85 53.64 61,111 +0.08(+0.15%)
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.