Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 48.39 48.39 48.39 0 -0.11(-0.22%)
Dec 28, 2017 48.40 48.54 48.13 48.49 1,238,891 +0.19(+0.38%)
Dec 27, 2017 48.32 48.44 48.02 48.31 1,269,231 -0.01(-0.02%)
Dec 26, 2017 48.47 48.69 48.10 48.32 965,167 -0.20(-0.42%)
Dec 22, 2017 48.87 48.94 48.20 48.52 1,121,126 -0.24(-0.50%)
Dec 21, 2017 48.69 49.52 48.58 48.77 2,548,393 +0.41(+0.85%)
Dec 20, 2017 48.46 48.76 47.99 48.36 1,719,626 -0.03(-0.06%)
Dec 19, 2017 48.87 49.25 48.38 48.39 2,161,228 -0.20(-0.42%)
Dec 18, 2017 49.16 49.82 48.33 48.59 2,875,016 -0.10(-0.20%)
Dec 15, 2017 47.41 48.75 47.24 48.69 5,403,028 +1.42(+2.99%)
Dec 14, 2017 48.00 48.20 46.81 47.27 3,394,933 -0.26(-0.55%)
Dec 13, 2017 48.47 48.57 47.50 47.54 4,003,220 -1.11(-2.29%)
Dec 12, 2017 48.54 49.09 48.40 48.65 2,689,509 +0.20(+0.40%)
Dec 11, 2017 49.08 49.29 48.28 48.46 1,693,962 -0.72(-1.47%)
Dec 08, 2017 48.90 49.27 48.27 49.18 1,635,048 +0.53(+1.08%)
Dec 07, 2017 48.10 48.93 47.90 48.65 2,103,621 +0.43(+0.89%)
Dec 06, 2017 48.58 48.87 48.09 48.22 3,013,638 -0.51(-1.04%)
Dec 05, 2017 49.48 49.48 48.62 48.73 2,879,550 -0.61(-1.23%)
Dec 04, 2017 48.55 49.68 48.51 49.33 4,049,478 +1.61(+3.38%)
Dec 01, 2017 47.24 47.77 46.44 47.72 2,995,983 +0.73(+1.56%)
Nov 30, 2017 46.97 47.56 46.67 46.99 3,457,213 +0.35(+0.75%)
Nov 29, 2017 45.75 46.84 45.59 46.64 3,954,274 +1.43(+3.17%)
Nov 28, 2017 44.14 45.31 43.65 45.20 3,874,306 +1.15(+2.61%)
Nov 27, 2017 43.74 44.25 43.74 44.05 1,986,207 +0.25(+0.58%)
Nov 24, 2017 43.96 44.02 43.69 43.80 693,521 +0.13(+0.29%)
Nov 22, 2017 43.93 44.05 43.56 43.67 1,551,695 -0.16(-0.36%)
Nov 21, 2017 43.49 44.10 43.46 43.83 1,819,296 +0.44(+1.01%)
Nov 20, 2017 43.17 43.55 42.96 43.39 1,324,440 +0.26(+0.61%)
Nov 17, 2017 42.72 43.25 42.71 43.13 1,476,680 +0.16(+0.36%)
Nov 16, 2017 42.88 43.04 42.71 42.97 1,277,469 +0.25(+0.59%)
Nov 15, 2017 42.43 43.08 42.18 42.72 1,508,366 -0.11(-0.25%)
Nov 14, 2017 42.35 43.01 42.12 42.82 1,558,416 +0.26(+0.62%)
Nov 13, 2017 41.70 42.59 41.60 42.56 1,910,743 +0.66(+1.58%)
Nov 10, 2017 42.09 42.32 41.84 41.90 1,638,608 -0.16(-0.37%)
Nov 09, 2017 42.15 42.37 41.54 42.05 1,427,144 -0.39(-0.92%)
Nov 08, 2017 42.55 42.63 42.16 42.44 1,883,928 -0.14(-0.32%)
Nov 07, 2017 43.01 43.44 42.39 42.58 1,298,706 -0.47(-1.09%)
Nov 06, 2017 42.89 43.19 42.57 43.05 1,068,020 +0.08(+0.18%)
Nov 03, 2017 43.28 43.28 42.75 42.97 1,292,361 -0.42(-0.97%)
Nov 02, 2017 42.39 43.55 42.19 43.39 1,841,553 +0.89(+2.09%)
Nov 01, 2017 42.83 43.33 42.36 42.50 1,758,309 -0.05(-0.11%)
Oct 31, 2017 42.33 43.19 42.33 42.55 2,306,070 +0.12(+0.28%)
Oct 30, 2017 42.00 42.62 41.97 42.43 1,735,706 +0.18(+0.42%)
Oct 27, 2017 42.53 42.57 41.97 42.26 1,873,772 -0.34(-0.80%)
Oct 26, 2017 42.44 43.03 42.25 42.60 1,944,067 +0.21(+0.51%)
Oct 25, 2017 42.99 43.16 41.93 42.38 2,398,501 -0.20(-0.46%)
Oct 24, 2017 42.71 41.92 42.58 3,529,615 +0.85(+2.04%)
Oct 23, 2017 42.34 42.64 41.62 41.73 3,149,757 -0.44(-1.04%)
Oct 20, 2017 42.02 42.69 41.53 42.17 5,619,440 -0.48(-1.12%)
Oct 19, 2017 42.61 42.81 42.25 42.65 2,960,876 -0.22(-0.52%)
Oct 18, 2017 42.96 43.08 42.75 42.87 1,427,864 +0.14(+0.32%)
Oct 17, 2017 43.56 43.89 42.62 42.73 1,856,595 -0.69(-1.60%)
Oct 16, 2017 42.74 43.55 42.73 43.43 3,030,753 +0.62(+1.44%)
Oct 13, 2017 42.76 42.88 42.34 42.81 1,804,730 -0.12(-0.27%)
Oct 12, 2017 43.32 43.44 42.87 42.93 1,461,476 -0.25(-0.59%)
Oct 11, 2017 42.84 43.27 42.57 43.18 1,990,154 +0.24(+0.57%)
Oct 10, 2017 43.37 43.40 42.83 42.94 2,017,038 -0.43(-0.99%)
Oct 09, 2017 43.40 43.56 42.99 43.37 3,047,534 +0.47(+1.09%)
Oct 06, 2017 44.25 44.61 42.25 42.90 5,852,465 -1.03(-2.35%)
Oct 05, 2017 43.42 44.14 43.16 43.94 2,295,081 +0.74(+1.72%)
Oct 04, 2017 43.28 43.52 43.12 43.19 1,807,971 -0.13(-0.29%)
Oct 03, 2017 42.74 43.43 42.63 43.32 1,933,043 +0.70(+1.65%)
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.