Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 47.88 47.88 47.88 0 -0.50(-1.04%)
Dec 28, 2017 48.33 48.44 48.13 48.38 1,150,399 +0.36(+0.74%)
Dec 27, 2017 48.31 48.44 47.91 48.02 1,684,725 -0.24(-0.49%)
Dec 26, 2017 48.41 48.42 48.02 48.26 874,758 -0.41(-0.85%)
Dec 22, 2017 48.56 48.80 48.27 48.68 729,820 +0.11(+0.23%)
Dec 21, 2017 49.05 49.52 48.52 48.57 1,724,060 -0.33(-0.67%)
Dec 20, 2017 49.13 49.34 48.47 48.89 1,484,008 +0.20(+0.41%)
Dec 19, 2017 48.94 49.22 48.57 48.69 1,391,766 -0.31(-0.64%)
Dec 18, 2017 48.42 49.05 48.38 49.00 2,845,786 +0.96(+2.00%)
Dec 15, 2017 47.26 48.14 46.94 48.04 3,062,410 +1.08(+2.30%)
Dec 14, 2017 47.02 47.44 46.89 46.96 1,478,521 +0.08(+0.18%)
Dec 13, 2017 47.34 47.51 46.78 46.88 1,870,745 -0.24(-0.51%)
Dec 12, 2017 47.58 47.67 47.05 47.12 1,723,157 -0.68(-1.42%)
Dec 11, 2017 47.49 47.80 47.29 47.80 1,182,092 +0.27(+0.58%)
Dec 08, 2017 48.11 48.30 47.40 47.52 1,816,448 -0.25(-0.52%)
Dec 07, 2017 47.09 47.89 47.05 47.77 1,802,067 +0.60(+1.28%)
Dec 06, 2017 47.13 47.63 47.29 47.16 1,450,611 -0.13(-0.27%)
Dec 05, 2017 46.97 48.05 46.85 47.29 1,404,470 +0.21(+0.45%)
Dec 04, 2017 47.81 47.92 46.84 47.08 1,927,773 -0.46(-0.96%)
Dec 01, 2017 47.63 47.84 47.18 47.54 1,989,377 -0.38(-0.80%)
Nov 30, 2017 48.53 47.74 47.92 2,667,938 +0.20(+0.42%)
Nov 29, 2017 48.99 49.11 47.46 47.72 2,323,180 -1.27(-2.60%)
Nov 28, 2017 48.52 49.00 48.37 49.00 1,787,399 +0.52(+1.07%)
Nov 27, 2017 48.67 48.95 48.38 48.48 1,297,143 -0.51(-1.04%)
Nov 24, 2017 48.74 49.11 48.70 48.99 701,336 +0.30(+0.62%)
Nov 22, 2017 49.31 49.44 48.69 48.69 965,067 -0.63(-1.27%)
Nov 21, 2017 49.03 49.46 49.00 49.31 1,598,295 +0.30(+0.61%)
Nov 20, 2017 48.55 49.10 48.36 49.01 1,371,361 +0.34(+0.69%)
Nov 17, 2017 48.93 48.93 48.48 48.68 1,287,713 -0.03(-0.06%)
Nov 16, 2017 48.47 48.90 48.39 48.70 1,883,629 +0.29(+0.60%)
Nov 15, 2017 48.55 48.77 48.20 48.41 2,145,524 -0.40(-0.82%)
Nov 14, 2017 48.44 48.95 48.39 48.81 1,534,591 +0.18(+0.37%)
Nov 13, 2017 48.40 48.81 48.14 48.63 1,529,231 -0.07(-0.15%)
Nov 10, 2017 48.80 48.98 48.61 48.70 2,241,392 -0.25(-0.50%)
Nov 09, 2017 50.06 50.07 48.43 48.95 2,896,129 -1.38(-2.75%)
Nov 08, 2017 49.80 50.42 49.59 50.33 1,839,900 +0.56(+1.13%)
Nov 07, 2017 49.70 49.86 49.19 49.77 1,988,549 -0.07(-0.15%)
Nov 06, 2017 48.80 49.88 48.74 49.84 3,524,670 +1.22(+2.51%)
Nov 03, 2017 47.68 48.63 47.35 48.62 2,471,368 +1.01(+2.12%)
Nov 02, 2017 47.59 47.78 46.85 47.61 2,335,016 +0.01(+0.02%)
Nov 01, 2017 48.12 48.18 47.37 47.60 1,670,902 -0.19(-0.40%)
Oct 31, 2017 47.76 48.16 47.56 47.79 1,553,430 +0.16(+0.34%)
Oct 30, 2017 47.37 47.73 47.30 47.63 1,797,800 +0.26(+0.56%)
Oct 27, 2017 47.29 47.55 47.03 47.37 2,385,550 +0.05(+0.12%)
Oct 26, 2017 47.17 47.49 46.83 47.31 2,531,701 +0.51(+1.09%)
Oct 25, 2017 47.36 47.64 46.78 46.80 2,395,890 -0.81(-1.70%)
Oct 24, 2017 47.29 47.69 47.20 47.61 2,505,275 +0.31(+0.65%)
Oct 23, 2017 47.55 47.85 47.07 47.30 3,542,762 -0.08(-0.17%)
Oct 20, 2017 48.08 48.30 46.67 47.39 4,992,135 +1.82(+3.99%)
Oct 19, 2017 45.28 45.69 44.77 45.57 2,739,391 +0.22(+0.48%)
Oct 18, 2017 45.41 45.51 45.07 45.35 1,616,871 -0.01(-0.02%)
Oct 17, 2017 45.02 45.38 44.89 45.36 1,467,712 +0.33(+0.73%)
Oct 16, 2017 45.03 45.06 44.77 45.03 945,968 +0.14(+0.30%)
Oct 13, 2017 44.93 45.17 44.70 44.89 1,737,966 +0.19(+0.43%)
Oct 12, 2017 44.66 44.91 44.57 44.70 1,590,817 -0.02(-0.04%)
Oct 11, 2017 44.42 44.77 44.37 44.72 1,504,130 +0.16(+0.37%)
Oct 10, 2017 44.52 44.64 44.25 44.56 994,687 +0.15(+0.35%)
Oct 09, 2017 44.21 44.48 44.21 44.40 2,286,354 +0.22(+0.49%)
Oct 06, 2017 44.04 44.35 43.91 44.18 1,323,475 +0.09(+0.21%)
Oct 05, 2017 44.20 44.30 43.80 44.09 1,315,518 +0.05(+0.10%)
Oct 04, 2017 43.78 44.05 43.61 44.05 1,047,807 +0.29(+0.67%)
Oct 03, 2017 43.70 43.92 43.54 43.76 1,460,482 +0.16(+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.