Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 50.94 50.94 50.94 0 -0.26(-0.51%)
Dec 29, 2016 50.72 51.28 50.57 51.20 1,864,099 +0.72(+1.43%)
Dec 28, 2016 51.05 51.07 50.41 50.48 1,856,082 -0.60(-1.17%)
Dec 27, 2016 50.95 51.19 50.81 51.08 1,540,457 -0.03(-0.06%)
Dec 23, 2016 51.11 51.11 51.11 0 -0.06(-0.11%)
Dec 22, 2016 50.81 51.28 50.73 51.17 2,648,567 +0.36(+0.70%)
Dec 21, 2016 51.02 51.30 50.81 50.81 1,861,226 -0.33(-0.65%)
Dec 20, 2016 50.94 51.26 50.76 51.15 3,150,189 +0.22(+0.43%)
Dec 19, 2016 51.07 51.14 50.55 50.93 2,485,908 +0.11(+0.21%)
Dec 16, 2016 50.38 50.85 50.17 50.82 4,901,661 +0.57(+1.13%)
Dec 15, 2016 49.62 50.28 49.38 50.26 2,831,033 +0.33(+0.66%)
Dec 14, 2016 50.99 51.31 49.82 49.92 4,604,917 -0.82(-1.61%)
Dec 13, 2016 50.18 50.80 50.13 50.74 3,551,821 +0.61(+1.23%)
Dec 12, 2016 49.34 50.24 49.26 50.13 3,217,326 +0.78(+1.57%)
Dec 09, 2016 48.79 49.35 48.75 49.35 2,878,848 +0.66(+1.35%)
Dec 08, 2016 48.40 48.84 48.02 48.69 3,556,142 -0.06(-0.12%)
Dec 07, 2016 48.33 48.82 48.11 48.75 3,021,294 +0.63(+1.31%)
Dec 06, 2016 48.06 48.26 47.75 48.12 4,132,052 +0.22(+0.46%)
Dec 05, 2016 47.28 47.92 46.85 47.90 4,202,358 +0.40(+0.85%)
Dec 02, 2016 47.44 47.88 47.20 47.50 2,632,421 +0.44(+0.93%)
Dec 01, 2016 47.59 47.65 46.84 47.06 4,373,063 -0.72(-1.51%)
Nov 30, 2016 48.95 48.95 47.78 47.78 4,344,377 -1.80(-3.62%)
Nov 29, 2016 49.06 49.72 49.03 49.58 3,423,818 +0.30(+0.61%)
Nov 28, 2016 48.55 49.47 48.51 49.28 3,340,375 +0.95(+1.98%)
Nov 25, 2016 47.80 48.51 47.78 48.32 1,217,106 +0.73(+1.53%)
Nov 23, 2016 47.59 47.59 47.59 0 -0.28(-0.59%)
Nov 22, 2016 48.00 48.06 47.64 47.88 5,056,402 -0.12(-0.25%)
Nov 21, 2016 47.43 48.05 47.42 48.00 3,042,861 +0.71(+1.51%)
Nov 18, 2016 47.61 47.93 47.18 47.29 3,430,453 -0.34(-0.71%)
Nov 17, 2016 47.58 48.00 47.58 47.63 2,851,438 -0.11(-0.22%)
Nov 16, 2016 48.11 48.29 47.36 47.73 3,404,686 -0.38(-0.79%)
Nov 15, 2016 47.72 48.34 47.70 48.11 4,372,422 +0.60(+1.26%)
Nov 14, 2016 48.22 48.29 47.06 47.51 8,743,250 -1.03(-2.12%)
Nov 11, 2016 48.35 49.26 48.19 48.54 4,374,774 +0.20(+0.42%)
Nov 10, 2016 49.36 49.36 47.39 48.34 6,250,233 -1.22(-2.47%)
Nov 09, 2016 50.18 50.18 49.37 49.56 3,906,215 -1.60(-3.13%)
Nov 08, 2016 50.89 51.53 50.87 51.16 3,671,505 +0.47(+0.93%)
Nov 07, 2016 50.20 50.72 49.39 50.69 3,870,429 +0.67(+1.35%)
Nov 04, 2016 50.70 51.09 49.99 50.02 3,701,258 -0.42(-0.83%)
Nov 03, 2016 50.08 50.80 49.84 50.44 2,996,271 +0.25(+0.50%)
Nov 02, 2016 50.29 50.41 49.63 50.19 3,937,338 -0.62(-1.21%)
Nov 01, 2016 51.74 52.02 50.59 50.81 5,659,104 -1.17(-2.25%)
Oct 31, 2016 50.97 52.30 50.96 51.98 5,085,342 +1.15(+2.25%)
Oct 28, 2016 50.69 51.18 50.63 50.83 2,933,999 +0.18(+0.35%)
Oct 27, 2016 50.75 50.88 50.31 50.65 2,875,544 -0.27(-0.54%)
Oct 26, 2016 50.78 51.20 50.45 50.93 2,807,896 +0.06(+0.11%)
Oct 25, 2016 50.36 51.07 50.32 50.87 3,162,525 +0.34(+0.68%)
Oct 24, 2016 50.31 50.60 50.08 50.52 2,092,589 +0.44(+0.88%)
Oct 21, 2016 50.17 50.34 49.87 50.08 2,223,982 -0.34(-0.68%)
Oct 20, 2016 50.68 50.83 50.32 50.43 2,099,181 -0.22(-0.44%)
Oct 19, 2016 50.81 50.85 50.39 50.65 2,933,345 -0.14(-0.28%)
Oct 18, 2016 50.72 50.89 50.06 50.80 3,535,253 +0.32(+0.64%)
Oct 17, 2016 50.10 50.61 50.04 50.48 3,452,947 +0.54(+1.08%)
Oct 14, 2016 49.90 50.37 49.68 49.94 3,106,379 -0.18(-0.37%)
Oct 13, 2016 49.59 50.51 49.54 50.12 4,312,617 +0.42(+0.85%)
Oct 12, 2016 49.24 49.85 49.24 49.70 3,303,951 +0.53(+1.08%)
Oct 11, 2016 49.68 49.92 49.12 49.17 2,691,679 -0.70(-1.40%)
Oct 10, 2016 49.68 49.95 49.48 49.87 2,038,039 +0.34(+0.68%)
Oct 07, 2016 50.26 50.62 49.50 49.53 4,173,248 -0.37(-0.74%)
Oct 06, 2016 49.76 50.11 49.47 49.90 3,986,833 +0.06(+0.11%)
Oct 05, 2016 49.85 50.52 49.68 49.84 4,772,793 +0.00(+0.00%)
Oct 04, 2016 50.88 50.88 49.55 49.84 4,474,164 -1.07(-2.09%)
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.