Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 46.96 46.96 46.96 0 -0.21(-0.45%)
Dec 29, 2016 47.12 47.34 47.02 47.18 5,065,075 +0.04(+0.08%)
Dec 28, 2016 47.41 47.58 47.00 47.14 6,837,255 -0.25(-0.53%)
Dec 27, 2016 47.86 48.28 47.31 47.39 8,846,426 -0.57(-1.19%)
Dec 23, 2016 47.96 47.96 47.96 0 -0.21(-0.44%)
Dec 22, 2016 48.78 48.97 48.07 48.17 12,770,071 -0.15(-0.31%)
Dec 21, 2016 48.88 49.29 47.63 48.32 25,145,138 +0.47(+0.98%)
Dec 20, 2016 47.18 48.04 46.89 47.85 17,055,882 +0.87(+1.85%)
Dec 19, 2016 47.04 47.45 46.64 46.98 10,226,410 -0.06(-0.14%)
Dec 16, 2016 47.68 47.70 46.82 47.05 15,135,989 -0.34(-0.72%)
Dec 15, 2016 48.05 48.05 47.20 47.39 10,355,067 -0.46(-0.97%)
Dec 14, 2016 48.27 48.36 47.67 47.85 8,660,406 -0.47(-0.98%)
Dec 13, 2016 47.89 49.17 47.89 48.32 12,263,850 +0.70(+1.47%)
Dec 12, 2016 47.58 47.95 47.07 47.62 12,402,671 -0.17(-0.35%)
Dec 09, 2016 47.82 48.02 47.58 47.79 6,352,992 +0.16(+0.33%)
Dec 08, 2016 48.18 48.48 47.54 47.63 10,021,128 -0.51(-1.06%)
Dec 07, 2016 46.93 48.28 46.75 48.14 11,257,647 +1.41(+3.03%)
Dec 06, 2016 46.96 47.21 46.44 46.72 13,513,225 -1.18(-2.47%)
Dec 05, 2016 46.94 48.29 46.84 47.91 13,020,916 +1.28(+2.75%)
Dec 02, 2016 46.44 46.83 46.29 46.62 7,503,980 -0.18(-0.38%)
Dec 01, 2016 46.30 47.35 46.25 46.80 8,236,117 +0.70(+1.52%)
Nov 30, 2016 46.51 46.78 46.10 46.10 8,873,279 -0.52(-1.11%)
Nov 29, 2016 47.14 47.29 46.56 46.61 6,588,437 -0.35(-0.74%)
Nov 28, 2016 47.36 47.36 46.59 46.96 9,106,622 -0.47(-0.99%)
Nov 25, 2016 47.58 47.63 47.27 47.43 2,972,726 +0.17(+0.35%)
Nov 23, 2016 47.26 47.26 47.26 0 -0.34(-0.72%)
Nov 22, 2016 47.38 47.64 47.00 47.61 5,678,903 +0.40(+0.84%)
Nov 21, 2016 46.95 47.34 46.91 47.21 5,819,092 +0.17(+0.35%)
Nov 18, 2016 47.31 47.77 46.92 47.04 8,104,928 -0.45(-0.95%)
Nov 17, 2016 46.90 47.57 46.69 47.50 8,324,634 +0.84(+1.80%)
Nov 16, 2016 46.03 46.77 45.99 46.66 7,236,580 +0.51(+1.10%)
Nov 15, 2016 46.45 46.62 45.80 46.15 10,101,508 -0.07(-0.16%)
Nov 14, 2016 47.12 47.13 46.22 46.22 8,704,669 -0.52(-1.10%)
Nov 11, 2016 46.23 46.81 46.20 46.74 6,843,834 +0.35(+0.75%)
Nov 10, 2016 47.22 47.29 46.34 46.39 13,377,389 -0.67(-1.43%)
Nov 09, 2016 46.10 47.20 45.88 47.06 9,839,372 +0.04(+0.08%)
Nov 08, 2016 47.04 47.40 46.91 47.03 8,809,117 +0.16(+0.33%)
Nov 07, 2016 46.47 46.89 46.29 46.87 9,065,853 +0.87(+1.90%)
Nov 04, 2016 45.85 46.45 45.81 45.99 10,780,929 +0.21(+0.46%)
Nov 03, 2016 46.01 46.03 45.40 45.78 8,340,720 +0.01(+0.02%)
Nov 02, 2016 45.33 46.28 45.12 45.77 11,704,446 +0.09(+0.20%)
Nov 01, 2016 46.49 46.50 45.24 45.68 15,316,091 -0.52(-1.12%)
Oct 31, 2016 46.84 47.09 46.03 46.20 19,476,904 -1.69(-3.54%)
Oct 28, 2016 47.98 48.33 47.68 47.89 9,881,022 +0.12(+0.25%)
Oct 27, 2016 48.19 48.19 47.59 47.77 8,623,636 -0.07(-0.15%)
Oct 26, 2016 46.91 48.12 46.86 47.84 13,470,308 +0.85(+1.80%)
Oct 25, 2016 46.92 47.36 46.68 47.00 16,265,929 -0.75(-1.58%)
Oct 24, 2016 48.02 48.14 47.72 47.75 8,229,389 +0.09(+0.19%)
Oct 21, 2016 47.63 47.75 47.18 47.66 9,950,848 -0.11(-0.23%)
Oct 20, 2016 47.66 48.20 47.59 47.77 7,156,661 +0.08(+0.17%)
Oct 19, 2016 47.26 47.73 47.08 47.69 7,586,268 +0.53(+1.13%)
Oct 18, 2016 47.23 47.56 47.13 47.15 7,391,895 +0.17(+0.37%)
Oct 17, 2016 47.55 47.64 46.92 46.98 8,582,701 -0.54(-1.14%)
Oct 14, 2016 48.22 48.33 47.52 47.52 7,748,846 -0.38(-0.79%)
Oct 13, 2016 47.98 48.17 47.41 47.90 9,152,209 -0.38(-0.78%)
Oct 12, 2016 47.88 48.53 47.69 48.28 10,102,768 +0.57(+1.20%)
Oct 11, 2016 47.83 48.10 47.43 47.71 9,997,034 +0.03(+0.06%)
Oct 10, 2016 47.99 48.10 47.66 47.68 5,940,878 +0.00(+0.00%)
Oct 07, 2016 48.26 48.30 47.58 47.68 9,131,928 -0.22(-0.46%)
Oct 06, 2016 48.06 48.18 47.87 47.90 10,201,461 -0.08(-0.17%)
Oct 05, 2016 48.01 48.46 47.96 47.98 7,868,524 -0.02(-0.04%)
Oct 04, 2016 48.70 48.85 47.95 48.00 11,660,413 -0.49(-1.01%)
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.