Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 48.35 48.35 48.35 0 -0.25(-0.51%)
Dec 29, 2016 48.13 48.67 48.00 48.60 1,964,133 +0.68(+1.43%)
Dec 28, 2016 48.45 48.47 47.84 47.91 1,955,686 -0.57(-1.17%)
Dec 27, 2016 48.36 48.59 48.22 48.48 1,623,123 -0.03(-0.06%)
Dec 23, 2016 48.51 48.51 48.51 0 -0.05(-0.11%)
Dec 22, 2016 48.23 48.67 48.15 48.56 2,790,698 +0.34(+0.70%)
Dec 21, 2016 48.42 48.69 48.22 48.23 1,961,105 -0.31(-0.65%)
Dec 20, 2016 48.35 48.65 48.17 48.54 3,319,239 +0.21(+0.43%)
Dec 19, 2016 48.46 48.53 47.98 48.33 2,619,310 +0.10(+0.21%)
Dec 16, 2016 47.81 48.26 47.61 48.23 5,164,701 +0.54(+1.13%)
Dec 15, 2016 47.09 47.72 46.87 47.70 2,982,956 +0.31(+0.66%)
Dec 14, 2016 48.40 48.69 47.28 47.38 4,852,032 -0.78(-1.61%)
Dec 13, 2016 47.62 48.21 47.57 48.16 3,742,424 +0.58(+1.23%)
Dec 12, 2016 46.83 47.68 46.75 47.57 3,389,979 +0.74(+1.57%)
Dec 09, 2016 46.31 46.84 46.27 46.84 3,033,336 +0.62(+1.35%)
Dec 08, 2016 45.93 46.35 45.58 46.21 3,746,977 -0.05(-0.12%)
Dec 07, 2016 45.87 46.34 45.66 46.27 3,183,427 +0.60(+1.31%)
Dec 06, 2016 45.61 45.80 45.32 45.67 4,353,792 +0.21(+0.46%)
Dec 05, 2016 44.87 45.48 44.46 45.46 4,427,871 +0.38(+0.85%)
Dec 02, 2016 45.02 45.44 44.79 45.08 2,773,686 +0.41(+0.93%)
Dec 01, 2016 45.17 45.22 44.46 44.66 4,607,736 -0.68(-1.51%)
Nov 30, 2016 46.46 46.46 45.35 45.35 4,577,511 -1.70(-3.62%)
Nov 29, 2016 46.56 47.19 46.53 47.05 3,607,551 +0.28(+0.61%)
Nov 28, 2016 46.08 46.95 46.04 46.77 3,519,631 +0.91(+1.98%)
Nov 25, 2016 45.36 46.04 45.35 45.86 1,282,420 +0.69(+1.53%)
Nov 23, 2016 45.17 45.17 45.17 0 -0.27(-0.59%)
Nov 22, 2016 45.55 45.61 45.22 45.44 5,327,745 -0.12(-0.25%)
Nov 21, 2016 45.02 45.60 45.01 45.55 3,206,151 +0.68(+1.51%)
Nov 18, 2016 45.19 45.48 44.78 44.88 3,614,543 -0.32(-0.71%)
Nov 17, 2016 45.15 45.55 45.15 45.20 3,004,456 -0.10(-0.22%)
Nov 16, 2016 45.66 45.83 44.95 45.30 3,587,393 -0.36(-0.79%)
Nov 15, 2016 45.29 45.88 45.27 45.66 4,607,061 +0.57(+1.26%)
Nov 14, 2016 45.76 45.83 44.66 45.09 9,212,442 -0.98(-2.12%)
Nov 11, 2016 45.89 46.75 45.73 46.07 4,609,540 +0.19(+0.42%)
Nov 10, 2016 46.84 46.84 44.98 45.88 6,585,641 -1.16(-2.47%)
Nov 09, 2016 47.62 47.62 46.86 47.04 4,115,836 -1.52(-3.13%)
Nov 08, 2016 48.30 48.90 48.28 48.56 3,868,531 +0.45(+0.93%)
Nov 07, 2016 47.65 48.14 46.88 48.11 4,078,130 +0.64(+1.35%)
Nov 04, 2016 48.12 48.49 47.44 47.47 3,899,881 -0.40(-0.83%)
Nov 03, 2016 47.53 48.21 47.30 47.87 3,157,061 +0.24(+0.50%)
Nov 02, 2016 47.73 47.84 47.11 47.63 4,148,630 -0.59(-1.21%)
Nov 01, 2016 49.11 49.37 48.01 48.22 5,962,792 -1.11(-2.25%)
Oct 31, 2016 48.38 49.64 48.36 49.33 5,358,240 +1.09(+2.26%)
Oct 28, 2016 48.10 48.58 48.05 48.24 3,091,448 +0.17(+0.35%)
Oct 27, 2016 48.16 48.29 47.75 48.07 3,029,856 -0.26(-0.54%)
Oct 26, 2016 48.19 48.59 47.88 48.33 2,958,578 +0.05(+0.11%)
Oct 25, 2016 47.79 48.47 47.75 48.28 3,332,237 +0.33(+0.68%)
Oct 24, 2016 47.75 48.03 47.53 47.95 2,204,885 +0.42(+0.88%)
Oct 21, 2016 47.62 47.78 47.33 47.53 2,343,329 -0.33(-0.68%)
Oct 20, 2016 48.10 48.24 47.75 47.86 2,211,830 -0.21(-0.44%)
Oct 19, 2016 48.22 48.26 47.82 48.07 3,090,759 -0.14(-0.28%)
Oct 18, 2016 48.13 48.29 47.51 48.21 3,724,967 +0.30(+0.64%)
Oct 17, 2016 47.55 48.04 47.49 47.91 3,638,245 +0.51(+1.08%)
Oct 14, 2016 47.36 47.80 47.15 47.40 3,273,079 -0.18(-0.37%)
Oct 13, 2016 47.06 47.94 47.02 47.57 4,544,048 +0.40(+0.85%)
Oct 12, 2016 46.73 47.31 46.73 47.17 3,481,253 +0.50(+1.08%)
Oct 11, 2016 47.15 47.38 46.62 46.67 2,836,124 -0.66(-1.40%)
Oct 10, 2016 47.15 47.40 46.96 47.33 2,147,407 +0.32(+0.68%)
Oct 07, 2016 47.70 48.04 46.98 47.01 4,397,199 -0.35(-0.74%)
Oct 06, 2016 47.22 47.56 46.95 47.36 4,200,781 +0.05(+0.11%)
Oct 05, 2016 47.31 47.95 47.15 47.30 5,028,918 +0.00(+0.00%)
Oct 04, 2016 48.29 48.29 47.03 47.30 4,714,264 -1.01(-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.