Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 49.24 50.02 48.85 49.92 325,978 +0.75(+1.52%)
Jan 30, 2017 49.30 49.30 48.54 49.17 339,108 -0.07(-0.14%)
Jan 27, 2017 49.65 49.73 49.07 49.24 170,938 -0.17(-0.34%)
Jan 26, 2017 49.24 49.72 48.88 49.40 276,388 +0.24(+0.50%)
Jan 25, 2017 48.31 49.45 47.42 49.16 579,695 +1.09(+2.27%)
Jan 24, 2017 47.46 48.14 47.46 48.07 272,428 +0.57(+1.21%)
Jan 23, 2017 48.02 48.14 47.39 47.49 145,786 -0.41(-0.86%)
Jan 20, 2017 47.72 48.24 47.72 47.91 243,357 +0.11(+0.22%)
Jan 19, 2017 48.19 48.29 47.68 47.80 170,946 -0.58(-1.20%)
Jan 18, 2017 48.00 48.40 47.93 48.38 210,667 +0.21(+0.44%)
Jan 17, 2017 48.12 48.58 47.97 48.17 171,776 +0.29(+0.61%)
Jan 13, 2017 47.88 47.88 47.88 0 -0.18(-0.38%)
Jan 12, 2017 48.23 48.26 47.69 48.06 310,896 -0.19(-0.40%)
Jan 11, 2017 47.62 48.33 47.57 48.25 306,598 +0.66(+1.38%)
Jan 10, 2017 47.57 47.86 47.08 47.59 411,303 -0.01(-0.02%)
Jan 09, 2017 48.73 48.76 47.44 47.60 258,957 -1.01(-2.07%)
Jan 06, 2017 48.59 48.82 48.41 48.61 378,432 -0.11(-0.24%)
Jan 05, 2017 49.12 49.14 48.57 48.72 189,649 -0.31(-0.64%)
Jan 04, 2017 48.85 49.24 48.69 49.04 298,487 +0.41(+0.85%)
Jan 03, 2017 49.11 49.44 48.50 48.62 221,426 -0.40(-0.83%)
Dec 30, 2016 49.03 49.03 49.03 0 -0.09(-0.19%)
Dec 29, 2016 48.63 49.17 48.44 49.12 189,645 +0.76(+1.58%)
Dec 28, 2016 49.08 49.08 48.24 48.36 185,405 -0.62(-1.26%)
Dec 27, 2016 48.50 49.14 48.50 48.98 164,018 +0.22(+0.45%)
Dec 23, 2016 48.75 48.75 48.75 0 +0.41(+0.85%)
Dec 22, 2016 48.46 48.92 48.20 48.34 379,319 -0.22(-0.46%)
Dec 21, 2016 49.18 49.46 48.56 48.56 313,318 -0.59(-1.20%)
Dec 20, 2016 48.88 49.66 48.51 49.15 446,497 +0.37(+0.77%)
Dec 19, 2016 49.31 49.31 48.49 48.78 535,990 -0.41(-0.84%)
Dec 16, 2016 49.44 50.00 48.86 49.19 1,372,522 -0.06(-0.12%)
Dec 15, 2016 48.92 49.37 48.60 49.25 362,149 +0.31(+0.62%)
Dec 14, 2016 50.71 51.12 48.88 48.95 380,675 -1.64(-3.25%)
Dec 13, 2016 50.41 50.71 50.00 50.59 390,023 +0.36(+0.71%)
Dec 12, 2016 49.36 50.40 49.36 50.23 301,776 +0.44(+0.87%)
Dec 09, 2016 49.19 49.79 48.87 49.79 442,299 +0.75(+1.53%)
Dec 08, 2016 48.05 49.11 47.74 49.05 363,966 +0.70(+1.45%)
Dec 07, 2016 47.91 48.40 47.85 48.34 233,269 +0.53(+1.12%)
Dec 06, 2016 47.69 48.01 47.27 47.81 317,960 +0.31(+0.64%)
Dec 05, 2016 47.02 47.51 46.70 47.50 247,671 +0.39(+0.83%)
Dec 02, 2016 47.33 47.87 46.77 47.11 277,116 +0.27(+0.59%)
Dec 01, 2016 46.84 47.40 46.57 46.84 364,912 -0.38(-0.81%)
Nov 30, 2016 48.07 48.26 47.21 47.22 354,911 -1.47(-3.03%)
Nov 29, 2016 48.80 49.17 48.32 48.69 307,802 -0.19(-0.39%)
Nov 28, 2016 48.24 49.32 47.95 48.88 348,920 +0.81(+1.68%)
Nov 25, 2016 47.55 48.08 47.55 48.08 100,003 +0.64(+1.35%)
Nov 23, 2016 47.43 47.43 47.43 0 -0.36(-0.75%)
Nov 22, 2016 47.07 47.81 46.90 47.79 196,608 +0.89(+1.91%)
Nov 21, 2016 46.78 46.94 46.45 46.90 299,549 +0.36(+0.77%)
Nov 18, 2016 46.42 46.90 46.30 46.54 339,988 +0.14(+0.30%)
Nov 17, 2016 46.68 46.98 46.07 46.40 283,523 -0.28(-0.59%)
Nov 16, 2016 47.03 47.31 46.23 46.68 406,981 -0.35(-0.75%)
Nov 15, 2016 46.39 47.05 46.07 47.03 304,136 +0.77(+1.67%)
Nov 14, 2016 45.56 46.39 44.87 46.26 294,916 +0.61(+1.34%)
Nov 11, 2016 44.65 46.19 44.47 45.65 474,637 +1.02(+2.29%)
Nov 10, 2016 45.06 45.19 43.14 44.62 508,199 -0.37(-0.81%)
Nov 09, 2016 44.75 45.25 44.36 44.99 378,098 -0.70(-1.54%)
Nov 08, 2016 45.53 46.03 45.33 45.69 185,722 +0.17(+0.37%)
Nov 07, 2016 45.02 45.56 44.04 45.53 364,703 +0.89(+1.98%)
Nov 04, 2016 46.34 46.34 44.38 44.64 375,275 -0.33(-0.72%)
Nov 03, 2016 44.42 45.15 44.07 44.97 213,151 +0.25(+0.56%)
Nov 02, 2016 45.11 45.20 44.50 44.72 186,310 -0.45(-0.99%)
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.