Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 47.81 47.81 47.81 0 -0.49(-1.02%)
Dec 28, 2017 47.79 48.44 47.77 48.30 159,229 +0.54(+1.13%)
Dec 27, 2017 47.73 48.08 47.43 47.77 211,814 +0.11(+0.24%)
Dec 26, 2017 47.25 47.93 47.25 47.65 171,330 +0.35(+0.75%)
Dec 22, 2017 47.11 47.49 46.93 47.30 438,523 +0.26(+0.54%)
Dec 21, 2017 47.14 47.25 46.70 47.04 364,231 +0.04(+0.08%)
Dec 20, 2017 47.67 47.92 47.01 47.01 335,220 -0.75(-1.57%)
Dec 19, 2017 49.20 49.22 47.58 47.76 327,638 -1.38(-2.80%)
Dec 18, 2017 49.05 49.80 49.04 49.13 352,799 -0.04(-0.09%)
Dec 15, 2017 49.17 49.71 48.55 49.18 2,866,454 +0.05(+0.11%)
Dec 14, 2017 48.44 49.67 48.28 49.13 738,990 +0.66(+1.37%)
Dec 13, 2017 48.48 49.28 48.35 48.46 583,383 +0.05(+0.11%)
Dec 12, 2017 48.43 48.70 47.73 48.41 397,895 -0.15(-0.31%)
Dec 11, 2017 48.59 49.31 48.09 48.56 694,318 +0.34(+0.70%)
Dec 08, 2017 48.11 48.60 48.00 48.23 301,767 +0.00(+0.00%)
Dec 07, 2017 47.48 48.23 47.31 372,786 +0.00(+0.00%)
Dec 06, 2017 47.28 47.77 46.96 47.29 266,005 +0.01(+0.02%)
Dec 05, 2017 46.86 47.51 46.52 47.28 598,164 +0.26(+0.56%)
Dec 04, 2017 48.83 49.27 47.01 47.02 612,798 -1.72(-3.53%)
Dec 01, 2017 48.72 49.11 48.40 48.74 530,528 -0.05(-0.11%)
Nov 30, 2017 49.55 49.75 48.69 48.79 613,820 -0.42(-0.86%)
Nov 29, 2017 50.19 50.39 48.84 49.21 545,623 -1.02(-2.02%)
Nov 28, 2017 50.95 51.06 49.99 50.23 863,276 -0.81(-1.58%)
Nov 27, 2017 51.52 51.67 50.95 51.03 783,475 -0.62(-1.20%)
Nov 24, 2017 51.25 51.67 51.02 51.66 114,811 +0.59(+1.15%)
Nov 22, 2017 51.26 51.38 50.80 51.07 305,279 -0.23(-0.44%)
Nov 21, 2017 50.53 51.42 50.15 51.30 1,182,112 +1.15(+2.29%)
Nov 20, 2017 49.55 50.16 49.52 50.15 676,152 +0.52(+1.04%)
Nov 17, 2017 49.82 50.33 49.40 49.63 787,997 -0.40(-0.81%)
Nov 16, 2017 49.53 50.52 49.09 50.03 918,213 +0.65(+1.31%)
Nov 15, 2017 50.82 51.02 49.36 49.39 822,682 -1.69(-3.31%)
Nov 14, 2017 53.16 53.23 51.04 51.08 1,436,131 -2.43(-4.54%)
Nov 13, 2017 53.10 53.95 52.42 53.51 609,144 +0.78(+1.48%)
Nov 10, 2017 52.33 52.94 52.33 52.73 359,091 +0.00(+0.00%)
Nov 09, 2017 52.25 53.12 52.25 52.73 485,244 +0.05(+0.10%)
Nov 08, 2017 51.87 53.07 51.85 52.67 427,037 +0.61(+1.18%)
Nov 07, 2017 52.51 52.78 51.98 52.06 547,601 -0.40(-0.77%)
Nov 06, 2017 52.02 52.52 51.66 52.46 292,579 +1.04(+2.03%)
Nov 03, 2017 51.26 51.84 51.19 51.42 288,094 +0.04(+0.09%)
Nov 02, 2017 51.59 52.14 50.70 51.38 673,474 +0.04(+0.09%)
Nov 01, 2017 50.89 51.79 50.40 51.33 690,853 +0.62(+1.23%)
Oct 31, 2017 50.10 50.76 49.49 50.71 798,605 +0.79(+1.58%)
Oct 30, 2017 49.23 50.53 49.23 49.92 497,401 +0.58(+1.17%)
Oct 27, 2017 48.77 49.44 48.52 49.34 652,808 +0.82(+1.70%)
Oct 26, 2017 50.23 50.40 48.50 48.52 1,082,322 -1.80(-3.57%)
Oct 25, 2017 49.24 51.53 48.97 50.31 1,349,065 +2.28(+4.74%)
Oct 24, 2017 47.95 48.67 47.67 48.04 669,630 +0.12(+0.26%)
Oct 23, 2017 48.39 48.39 47.55 47.91 352,258 -0.23(-0.47%)
Oct 20, 2017 49.23 49.36 48.07 48.14 410,714 -0.99(-2.02%)
Oct 19, 2017 48.96 49.24 48.63 49.13 503,908 +0.28(+0.57%)
Oct 18, 2017 47.83 49.03 47.66 48.85 664,145 +0.74(+1.53%)
Oct 17, 2017 46.78 48.16 46.65 48.11 351,480 +1.29(+2.75%)
Oct 16, 2017 47.05 47.33 46.83 46.83 198,217 -0.23(-0.48%)
Oct 13, 2017 48.13 48.13 47.01 47.05 290,915 -0.84(-1.76%)
Oct 12, 2017 47.20 47.90 47.11 47.90 539,427 +0.79(+1.67%)
Oct 11, 2017 46.20 47.36 46.08 47.11 594,267 +0.99(+2.15%)
Oct 10, 2017 46.67 47.23 46.06 46.12 627,486 -0.33(-0.72%)
Oct 09, 2017 47.18 47.18 46.42 46.45 322,433 -0.74(-1.56%)
Oct 06, 2017 45.57 47.20 45.14 47.19 1,064,167 +1.38(+3.02%)
Oct 05, 2017 45.40 45.81 45.15 45.80 602,625 +0.47(+1.04%)
Oct 04, 2017 45.31 45.49 45.08 45.33 409,451 +0.05(+0.12%)
Oct 03, 2017 46.20 46.31 45.17 45.27 494,056 -0.83(-1.81%)
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.