Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 47.20 47.20 47.20 0 -0.45(-0.95%)
Dec 29, 2016 47.15 47.69 47.12 47.65 1,941,456 +0.36(+0.76%)
Dec 28, 2016 47.46 47.75 47.12 47.29 2,227,152 -0.24(-0.50%)
Dec 27, 2016 47.62 47.70 47.34 47.52 2,093,733 +0.03(+0.06%)
Dec 23, 2016 47.49 47.49 47.49 0 -0.23(-0.48%)
Dec 22, 2016 47.59 47.77 47.39 47.72 3,462,329 +0.05(+0.11%)
Dec 21, 2016 46.93 48.10 46.91 47.67 5,615,025 +0.72(+1.53%)
Dec 20, 2016 46.65 47.52 46.24 46.95 8,072,871 -1.23(-2.55%)
Dec 19, 2016 48.70 48.70 48.07 48.18 3,812,903 -0.34(-0.69%)
Dec 16, 2016 48.04 48.65 48.04 48.52 5,083,351 +0.52(+1.08%)
Dec 15, 2016 47.42 48.11 47.31 48.00 3,878,953 -0.04(-0.08%)
Dec 14, 2016 48.82 48.95 47.89 48.04 3,394,785 -0.66(-1.37%)
Dec 13, 2016 48.78 48.92 48.49 48.70 4,018,568 -0.10(-0.20%)
Dec 12, 2016 48.17 48.84 48.17 48.80 2,359,281 +0.51(+1.06%)
Dec 09, 2016 47.80 48.30 47.65 48.29 2,537,400 +0.55(+1.15%)
Dec 08, 2016 47.91 47.96 47.47 47.74 3,463,440 -0.39(-0.81%)
Dec 07, 2016 46.79 48.34 46.79 48.13 4,665,437 +1.50(+3.21%)
Dec 06, 2016 46.74 46.90 46.45 46.63 2,383,865 -0.08(-0.16%)
Dec 05, 2016 46.61 46.73 46.48 46.71 2,791,667 +0.15(+0.31%)
Dec 02, 2016 46.45 46.75 46.29 46.56 3,075,531 +0.27(+0.58%)
Dec 01, 2016 46.55 46.55 46.13 46.29 4,208,687 -0.27(-0.57%)
Nov 30, 2016 47.62 47.68 46.54 46.56 7,774,392 -1.31(-2.75%)
Nov 29, 2016 47.56 47.99 47.21 47.88 4,076,021 +0.44(+0.93%)
Nov 28, 2016 47.46 47.66 47.28 47.43 2,883,721 -0.17(-0.35%)
Nov 25, 2016 47.17 47.60 47.17 47.60 1,399,753 +0.63(+1.33%)
Nov 23, 2016 46.97 46.97 46.97 0 -0.92(-1.91%)
Nov 22, 2016 47.32 47.98 47.31 47.89 3,585,463 +0.80(+1.70%)
Nov 21, 2016 46.81 47.20 46.57 47.09 3,131,730 +0.28(+0.60%)
Nov 18, 2016 46.88 47.09 46.59 46.81 2,915,876 -0.08(-0.16%)
Nov 17, 2016 46.85 47.13 46.58 46.88 3,799,324 +0.08(+0.16%)
Nov 16, 2016 46.86 47.16 46.65 46.81 4,298,494 -0.03(-0.07%)
Nov 15, 2016 46.97 47.08 46.61 46.84 5,042,062 +0.08(+0.16%)
Nov 14, 2016 46.55 46.97 46.35 46.76 4,537,021 +0.12(+0.26%)
Nov 11, 2016 46.68 47.10 46.26 46.64 4,357,969 -0.02(-0.05%)
Nov 10, 2016 47.69 47.76 46.46 46.66 8,295,568 -1.28(-2.66%)
Nov 09, 2016 47.69 48.10 46.74 47.94 6,404,256 -0.74(-1.52%)
Nov 08, 2016 47.26 48.85 47.25 48.68 6,019,300 +1.44(+3.04%)
Nov 07, 2016 46.63 47.33 46.54 47.24 4,154,011 +0.90(+1.95%)
Nov 04, 2016 46.65 46.77 46.34 46.34 3,374,530 -0.36(-0.77%)
Nov 03, 2016 46.88 47.12 46.65 46.70 3,032,702 -0.20(-0.42%)
Nov 02, 2016 47.08 47.30 46.88 46.90 3,781,915 -0.19(-0.41%)
Nov 01, 2016 47.49 47.52 46.91 47.09 4,515,849 -0.27(-0.56%)
Oct 31, 2016 47.14 47.39 46.99 47.36 3,593,090 +0.24(+0.52%)
Oct 28, 2016 46.48 47.26 46.45 47.11 3,599,397 +0.72(+1.55%)
Oct 27, 2016 46.61 46.78 46.32 46.39 2,980,877 -0.09(-0.20%)
Oct 26, 2016 46.76 46.85 46.43 46.48 2,424,702 -0.20(-0.43%)
Oct 25, 2016 46.58 46.71 46.49 46.68 2,633,340 +0.16(+0.34%)
Oct 24, 2016 46.60 46.79 46.29 46.52 3,979,435 +0.14(+0.30%)
Oct 21, 2016 46.45 46.54 46.18 46.39 4,855,734 -0.22(-0.48%)
Oct 20, 2016 47.03 47.03 46.56 46.61 5,762,857 -0.44(-0.93%)
Oct 19, 2016 47.33 47.33 46.87 47.04 5,789,215 -0.26(-0.55%)
Oct 18, 2016 47.55 47.56 47.16 47.30 6,598,089 +0.11(+0.23%)
Oct 17, 2016 47.74 47.74 47.15 47.20 4,455,380 -0.01(-0.02%)
Oct 14, 2016 47.69 47.74 47.16 47.20 4,367,712 -0.34(-0.71%)
Oct 13, 2016 47.19 47.57 47.13 47.54 3,511,781 +0.07(+0.14%)
Oct 12, 2016 47.50 47.61 47.28 47.47 3,707,262 +0.14(+0.29%)
Oct 11, 2016 47.59 47.66 47.15 47.33 3,936,218 -0.37(-0.78%)
Oct 10, 2016 47.71 47.96 47.50 47.71 3,726,160 +0.24(+0.50%)
Oct 07, 2016 47.68 47.82 47.09 47.47 3,611,433 -0.22(-0.46%)
Oct 06, 2016 47.49 47.86 47.39 47.69 4,046,072 +0.05(+0.10%)
Oct 05, 2016 47.84 48.04 47.39 47.65 6,698,692 -0.16(-0.34%)
Oct 04, 2016 48.42 48.47 47.69 47.81 4,771,605 -0.63(-1.30%)
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.