Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 47.96 48.15 47.53 47.79 494,091 -0.14(-0.30%)
Jan 30, 2017 47.98 48.04 47.67 47.94 312,152 -0.33(-0.68%)
Jan 27, 2017 48.66 48.81 48.21 48.27 318,682 -0.39(-0.80%)
Jan 26, 2017 48.81 48.81 48.51 48.65 262,673 -0.01(-0.02%)
Jan 25, 2017 48.39 48.77 48.39 48.66 276,960 +0.50(+1.04%)
Jan 24, 2017 47.84 48.33 47.81 48.17 441,190 +0.54(+1.14%)
Jan 23, 2017 47.84 47.99 47.61 47.62 261,898 -0.23(-0.49%)
Jan 20, 2017 47.99 48.23 47.77 47.85 302,622 -0.02(-0.05%)
Jan 19, 2017 48.25 48.39 47.46 47.88 415,586 -0.23(-0.48%)
Jan 18, 2017 48.08 48.46 47.95 48.11 324,557 +0.24(+0.50%)
Jan 17, 2017 48.02 48.26 47.80 47.87 433,641 -0.60(-1.24%)
Jan 13, 2017 48.47 48.47 48.47 0 +0.22(+0.46%)
Jan 12, 2017 48.60 48.60 47.84 48.25 288,559 -0.41(-0.84%)
Jan 11, 2017 48.19 48.66 48.05 48.66 537,126 +0.51(+1.05%)
Jan 10, 2017 48.10 48.57 47.99 48.15 336,060 +0.21(+0.44%)
Jan 09, 2017 48.59 48.59 47.94 47.94 285,606 -0.60(-1.24%)
Jan 06, 2017 48.52 48.71 48.44 48.55 276,298 +0.00(+0.00%)
Jan 05, 2017 49.05 49.14 48.35 48.55 384,250 -0.52(-1.06%)
Jan 04, 2017 48.72 49.31 48.72 49.06 614,664 +0.51(+1.05%)
Jan 03, 2017 48.93 49.06 48.35 48.56 380,142 -0.14(-0.30%)
Dec 30, 2016 48.70 48.70 48.70 0 +0.04(+0.08%)
Dec 29, 2016 48.51 48.68 48.29 48.66 282,553 +0.20(+0.42%)
Dec 28, 2016 48.63 48.67 48.40 48.46 322,401 -0.02(-0.05%)
Dec 27, 2016 48.42 48.66 48.37 48.48 215,942 +0.05(+0.10%)
Dec 23, 2016 48.43 48.43 48.43 0 +0.05(+0.10%)
Dec 22, 2016 48.23 48.38 48.00 48.38 246,684 +0.10(+0.21%)
Dec 21, 2016 48.42 48.46 48.19 48.28 342,779 -0.12(-0.25%)
Dec 20, 2016 48.27 48.40 48.12 48.40 410,791 +0.27(+0.56%)
Dec 19, 2016 47.91 48.36 47.74 48.13 395,687 +0.35(+0.74%)
Dec 16, 2016 47.57 47.93 47.43 47.78 1,894,730 +0.45(+0.95%)
Dec 15, 2016 47.25 47.54 47.17 47.33 311,142 +0.05(+0.11%)
Dec 14, 2016 47.53 47.80 47.12 47.28 435,003 -0.24(-0.50%)
Dec 13, 2016 47.68 47.77 47.30 47.52 312,606 -0.03(-0.06%)
Dec 12, 2016 47.69 47.79 47.37 47.54 406,191 +0.01(+0.02%)
Dec 09, 2016 47.21 47.53 47.01 47.53 381,213 +0.35(+0.75%)
Dec 08, 2016 46.95 47.22 46.45 47.18 749,859 +0.34(+0.72%)
Dec 07, 2016 46.76 46.91 46.46 46.84 591,108 +0.39(+0.84%)
Dec 06, 2016 45.96 46.47 45.83 46.45 476,773 +0.59(+1.28%)
Dec 05, 2016 45.74 45.87 45.62 45.86 355,344 +0.40(+0.89%)
Dec 02, 2016 45.36 45.75 45.36 45.46 548,270 -0.34(-0.74%)
Dec 01, 2016 45.62 45.85 45.49 45.80 445,585 +0.35(+0.78%)
Nov 30, 2016 45.77 45.83 45.43 45.44 397,678 -0.12(-0.25%)
Nov 29, 2016 45.30 45.63 45.20 45.56 477,675 +0.24(+0.54%)
Nov 28, 2016 45.43 45.52 45.28 45.32 502,302 -0.16(-0.35%)
Nov 25, 2016 45.32 45.51 45.26 45.48 176,705 +0.29(+0.65%)
Nov 23, 2016 45.18 45.18 45.18 0 +0.22(+0.49%)
Nov 22, 2016 44.80 45.04 44.62 44.96 487,606 +0.41(+0.92%)
Nov 21, 2016 44.48 44.55 44.18 44.55 469,565 +0.24(+0.55%)
Nov 18, 2016 44.46 44.46 44.12 44.31 462,887 +0.04(+0.10%)
Nov 17, 2016 43.73 44.43 43.69 44.27 546,836 +0.52(+1.20%)
Nov 16, 2016 43.78 43.96 43.66 43.74 686,755 -0.27(-0.62%)
Nov 15, 2016 44.02 44.02 43.42 44.02 659,109 +0.04(+0.10%)
Nov 14, 2016 43.89 44.28 43.77 43.97 534,710 +0.17(+0.40%)
Nov 11, 2016 42.88 43.83 42.75 43.80 1,061,665 +0.95(+2.22%)
Nov 10, 2016 42.46 42.86 42.20 42.85 907,629 +0.74(+1.75%)
Nov 09, 2016 41.71 42.32 41.42 42.11 837,552 +0.43(+1.03%)
Nov 08, 2016 41.15 41.87 41.15 41.68 837,907 +0.41(+0.99%)
Nov 07, 2016 41.08 41.60 40.97 41.27 1,387,776 +0.73(+1.80%)
Nov 04, 2016 40.70 40.89 40.54 40.54 811,556 -0.11(-0.28%)
Nov 03, 2016 41.42 41.61 40.56 40.65 1,185,482 -0.84(-2.03%)
Nov 02, 2016 40.37 41.66 40.05 41.50 1,467,892 +1.14(+2.83%)
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.