Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 48.45 49.12 48.35 48.62 612,702 +0.31(+0.64%)
Jan 30, 2017 48.42 48.69 47.99 48.31 502,982 -0.25(-0.51%)
Jan 27, 2017 49.40 49.71 48.51 48.56 468,629 -0.82(-1.66%)
Jan 26, 2017 49.44 49.89 49.24 49.38 539,090 +0.00(+0.00%)
Jan 25, 2017 50.85 51.20 49.24 49.38 879,780 -1.52(-2.99%)
Jan 24, 2017 50.85 51.02 50.54 50.90 738,340 +0.12(+0.24%)
Jan 23, 2017 50.13 50.81 49.89 50.78 645,251 +0.73(+1.46%)
Jan 20, 2017 49.60 50.06 49.52 50.05 635,433 +0.46(+0.93%)
Jan 19, 2017 49.68 50.04 49.34 49.59 421,919 -0.35(-0.70%)
Jan 18, 2017 50.13 50.20 49.84 49.94 412,498 -0.17(-0.34%)
Jan 17, 2017 49.60 50.12 49.19 50.11 756,577 +0.62(+1.25%)
Jan 13, 2017 49.49 49.49 49.49 0 +0.24(+0.49%)
Jan 12, 2017 49.18 49.27 48.64 49.25 523,607 +0.08(+0.16%)
Jan 11, 2017 49.60 49.60 49.01 49.17 702,520 -0.39(-0.79%)
Jan 10, 2017 49.96 50.14 49.56 49.56 403,437 -0.51(-1.02%)
Jan 09, 2017 50.66 50.72 49.87 50.07 530,616 -0.55(-1.09%)
Jan 06, 2017 50.12 50.70 50.12 50.62 585,190 +0.24(+0.48%)
Jan 05, 2017 49.90 50.60 49.65 50.38 684,023 +0.25(+0.50%)
Jan 04, 2017 49.11 50.24 48.95 50.13 1,434,114 +1.33(+2.73%)
Jan 03, 2017 49.95 49.95 48.53 48.80 777,236 -0.97(-1.95%)
Dec 30, 2016 49.77 49.77 49.77 0 +0.64(+1.30%)
Dec 29, 2016 48.49 49.27 48.22 49.13 652,214 +0.83(+1.72%)
Dec 28, 2016 48.46 48.62 48.15 48.30 379,055 -0.08(-0.17%)
Dec 27, 2016 48.38 48.62 48.20 48.38 467,281 +0.01(+0.02%)
Dec 23, 2016 48.37 48.37 48.37 0 +0.06(+0.12%)
Dec 22, 2016 47.90 48.40 47.67 48.31 411,279 +0.23(+0.48%)
Dec 21, 2016 49.00 49.52 48.03 48.08 1,042,052 -1.02(-2.08%)
Dec 20, 2016 48.65 49.23 48.65 49.10 709,144 +0.17(+0.35%)
Dec 19, 2016 48.78 49.26 48.62 48.93 1,094,389 +0.44(+0.91%)
Dec 16, 2016 47.82 49.21 47.82 48.49 1,749,815 +1.01(+2.13%)
Dec 15, 2016 47.48 48.37 47.32 47.48 858,458 -0.13(-0.27%)
Dec 14, 2016 48.21 48.34 47.40 47.61 1,583,232 -0.50(-1.04%)
Dec 13, 2016 48.47 48.75 47.58 48.11 912,897 +0.03(+0.06%)
Dec 12, 2016 47.32 48.15 47.32 48.08 646,402 +0.54(+1.14%)
Dec 09, 2016 47.18 48.09 47.18 47.54 1,142,852 +0.32(+0.68%)
Dec 08, 2016 45.82 47.23 45.69 47.22 964,649 +1.05(+2.27%)
Dec 07, 2016 46.04 46.46 45.77 46.17 1,074,688 +0.33(+0.72%)
Dec 06, 2016 45.98 46.32 45.41 45.84 710,892 -0.12(-0.26%)
Dec 05, 2016 46.31 46.46 45.78 45.96 679,138 -0.30(-0.65%)
Dec 02, 2016 46.16 46.84 45.95 46.26 491,248 +0.47(+1.03%)
Dec 01, 2016 46.77 47.10 45.56 45.79 818,015 -1.32(-2.80%)
Nov 30, 2016 47.02 47.68 46.66 47.11 1,101,679 -0.35(-0.74%)
Nov 29, 2016 46.68 47.97 46.68 47.46 770,580 +0.80(+1.71%)
Nov 28, 2016 46.39 46.93 46.35 46.66 1,024,908 +0.18(+0.39%)
Nov 25, 2016 45.92 46.63 45.84 46.48 373,847 +0.63(+1.37%)
Nov 23, 2016 45.85 45.85 45.85 0 -0.18(-0.39%)
Nov 22, 2016 45.85 46.49 45.68 46.03 1,006,024 +0.44(+0.97%)
Nov 21, 2016 45.32 45.85 45.26 45.59 1,543,221 +0.46(+1.02%)
Nov 18, 2016 45.16 45.32 44.65 45.13 925,987 +0.10(+0.22%)
Nov 17, 2016 45.73 46.27 44.96 45.03 916,464 -0.71(-1.55%)
Nov 16, 2016 46.03 46.21 45.35 45.74 1,308,486 -0.29(-0.63%)
Nov 15, 2016 47.59 47.94 45.70 46.03 1,342,807 -1.39(-2.93%)
Nov 14, 2016 46.45 47.58 45.65 47.42 1,089,511 +0.80(+1.72%)
Nov 11, 2016 46.69 47.70 46.55 46.62 1,149,155 -0.14(-0.30%)
Nov 10, 2016 48.01 48.01 45.99 46.76 1,379,372 -1.42(-2.95%)
Nov 09, 2016 48.23 48.75 47.77 48.18 921,439 -1.44(-2.90%)
Nov 08, 2016 48.95 49.82 48.77 49.62 811,715 +0.72(+1.47%)
Nov 07, 2016 49.44 49.78 48.59 48.90 1,283,175 -0.07(-0.14%)
Nov 04, 2016 49.23 49.25 48.41 48.97 1,817,928 -0.15(-0.31%)
Nov 03, 2016 49.17 49.50 48.80 49.12 863,909 -0.04(-0.08%)
Nov 02, 2016 50.46 50.52 49.14 49.16 1,798,320 -1.35(-2.67%)
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.