Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 47.78 48.91 47.73 48.91 13,287,556 -0.17(-0.34%)
Jan 30, 2017 48.80 49.20 48.45 49.07 10,568,067 -0.10(-0.21%)
Jan 27, 2017 49.63 50.00 49.03 49.17 7,963,217 -0.43(-0.86%)
Jan 26, 2017 50.02 50.03 49.33 49.60 6,708,184 -0.19(-0.39%)
Jan 25, 2017 49.67 50.03 49.64 49.79 7,204,141 +0.38(+0.77%)
Jan 24, 2017 49.02 49.53 48.99 49.41 6,785,451 +0.19(+0.39%)
Jan 23, 2017 49.02 49.24 48.74 49.22 7,527,584 +0.04(+0.08%)
Jan 20, 2017 49.20 49.32 48.93 49.18 8,502,987 +0.25(+0.51%)
Jan 19, 2017 49.78 49.87 48.90 48.93 8,999,533 -0.31(-0.64%)
Jan 18, 2017 49.79 49.81 48.87 49.25 7,292,615 -0.35(-0.71%)
Jan 17, 2017 49.37 49.88 49.01 49.60 10,695,713 +0.67(+1.38%)
Jan 13, 2017 48.92 48.92 48.92 0 +0.48(+0.99%)
Jan 12, 2017 48.55 48.71 48.22 48.44 7,970,384 -0.27(-0.55%)
Jan 11, 2017 49.11 49.27 48.69 48.71 8,878,604 -0.39(-0.79%)
Jan 10, 2017 49.51 49.67 49.10 49.10 8,698,304 -0.25(-0.51%)
Jan 09, 2017 49.89 49.91 49.20 49.35 9,556,544 -0.49(-0.98%)
Jan 06, 2017 49.08 50.01 48.98 49.84 13,555,859 +0.79(+1.60%)
Jan 05, 2017 48.92 49.09 48.48 49.05 9,391,143 -0.01(-0.02%)
Jan 04, 2017 48.29 49.32 48.16 49.06 14,871,376 +1.01(+2.10%)
Jan 03, 2017 48.06 48.54 47.86 48.06 14,372,504 +1.06(+2.26%)
Dec 30, 2016 46.99 46.99 46.99 0 -0.21(-0.45%)
Dec 29, 2016 47.15 47.37 47.05 47.21 5,062,022 +0.04(+0.08%)
Dec 28, 2016 47.44 47.61 47.03 47.17 6,833,134 -0.25(-0.53%)
Dec 27, 2016 47.89 48.31 47.33 47.42 8,841,093 -0.57(-1.19%)
Dec 23, 2016 47.99 47.99 47.99 0 -0.21(-0.44%)
Dec 22, 2016 48.81 49.00 48.10 48.20 12,762,373 -0.15(-0.31%)
Dec 21, 2016 48.91 49.32 47.66 48.35 25,129,980 +0.47(+0.98%)
Dec 20, 2016 47.21 48.06 46.92 47.88 17,045,600 +0.87(+1.85%)
Dec 19, 2016 47.07 47.48 46.67 47.01 10,220,245 -0.06(-0.14%)
Dec 16, 2016 47.70 47.73 46.84 47.08 15,126,864 -0.34(-0.72%)
Dec 15, 2016 48.07 48.07 47.23 47.42 10,348,825 -0.46(-0.97%)
Dec 14, 2016 48.30 48.39 47.70 47.88 8,655,185 -0.47(-0.98%)
Dec 13, 2016 47.92 49.20 47.92 48.35 12,256,457 +0.70(+1.47%)
Dec 12, 2016 47.61 47.98 47.09 47.65 12,395,195 -0.17(-0.35%)
Dec 09, 2016 47.85 48.05 47.61 47.82 6,349,163 +0.16(+0.33%)
Dec 08, 2016 48.21 48.51 47.57 47.66 10,015,087 -0.51(-1.06%)
Dec 07, 2016 46.96 48.31 46.78 48.17 11,250,860 +1.41(+3.03%)
Dec 06, 2016 46.99 47.24 46.47 46.75 13,505,080 -1.18(-2.47%)
Dec 05, 2016 46.96 48.32 46.87 47.94 13,013,067 +1.28(+2.75%)
Dec 02, 2016 46.47 46.85 46.32 46.65 7,499,456 -0.18(-0.38%)
Dec 01, 2016 46.33 47.38 46.28 46.83 8,231,152 +0.70(+1.52%)
Nov 30, 2016 46.54 46.81 46.12 46.12 8,867,930 -0.52(-1.11%)
Nov 29, 2016 47.16 47.32 46.58 46.64 6,584,466 -0.35(-0.74%)
Nov 28, 2016 47.39 47.39 46.62 46.99 9,101,133 -0.47(-0.99%)
Nov 25, 2016 47.61 47.66 47.30 47.46 2,970,934 +0.17(+0.35%)
Nov 23, 2016 47.29 47.29 47.29 0 -0.34(-0.72%)
Nov 22, 2016 47.41 47.67 47.03 47.63 5,675,480 +0.40(+0.84%)
Nov 21, 2016 46.98 47.37 46.94 47.24 5,815,585 +0.17(+0.35%)
Nov 18, 2016 47.34 47.80 46.94 47.07 8,100,043 -0.45(-0.95%)
Nov 17, 2016 46.92 47.60 46.72 47.52 8,319,616 +0.84(+1.80%)
Nov 16, 2016 46.06 46.80 46.01 46.69 7,232,218 +0.51(+1.10%)
Nov 15, 2016 46.48 46.65 45.83 46.18 10,095,419 -0.07(-0.16%)
Nov 14, 2016 47.15 47.16 46.25 46.25 8,699,423 -0.52(-1.10%)
Nov 11, 2016 46.26 46.84 46.22 46.77 6,839,709 +0.35(+0.75%)
Nov 10, 2016 47.25 47.32 46.36 46.42 13,369,326 -0.67(-1.43%)
Nov 09, 2016 46.12 47.23 45.91 47.09 9,833,441 +0.04(+0.08%)
Nov 08, 2016 47.07 47.43 46.94 47.05 8,803,807 +0.16(+0.33%)
Nov 07, 2016 46.50 46.92 46.32 46.90 9,060,389 +0.88(+1.90%)
Nov 04, 2016 45.87 46.47 45.84 46.02 10,774,431 +0.21(+0.46%)
Nov 03, 2016 46.04 46.06 45.42 45.81 8,335,692 +0.01(+0.02%)
Nov 02, 2016 45.36 46.31 45.15 45.80 11,697,391 +0.09(+0.20%)
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.