Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 45.62 45.62 45.62 0 -0.78(-1.67%)
Dec 28, 2017 47.05 47.18 45.91 46.39 845,783 -0.60(-1.28%)
Dec 27, 2017 46.66 47.23 46.04 46.99 882,810 -0.04(-0.09%)
Dec 26, 2017 46.64 47.41 46.64 47.04 790,346 +0.71(+1.52%)
Dec 22, 2017 46.09 46.52 45.66 46.33 910,822 +0.26(+0.56%)
Dec 21, 2017 47.27 47.27 45.62 46.07 1,198,439 -1.49(-3.13%)
Dec 20, 2017 47.60 48.20 47.16 47.56 1,401,532 +0.31(+0.65%)
Dec 19, 2017 46.84 47.56 46.44 47.26 1,345,427 +0.74(+1.59%)
Dec 18, 2017 45.16 46.71 45.16 46.51 1,534,944 +1.78(+3.98%)
Dec 15, 2017 44.57 45.07 44.45 44.73 2,067,309 +0.27(+0.62%)
Dec 14, 2017 45.87 46.06 44.31 44.46 2,216,609 -1.69(-3.65%)
Dec 13, 2017 45.07 46.52 44.92 46.14 1,573,600 +1.24(+2.75%)
Dec 12, 2017 45.89 46.01 44.78 44.91 1,699,877 -0.97(-2.12%)
Dec 11, 2017 46.97 47.04 45.78 45.88 2,722,046 -1.09(-2.33%)
Dec 08, 2017 47.41 47.52 46.79 46.97 1,843,723 -0.23(-0.49%)
Dec 07, 2017 47.24 47.77 46.72 47.20 2,407,705 +0.05(+0.11%)
Dec 06, 2017 47.64 48.18 47.02 47.15 1,779,849 -0.32(-0.67%)
Dec 05, 2017 48.00 48.01 46.89 47.47 2,137,620 -0.40(-0.83%)
Dec 04, 2017 46.09 47.96 45.85 47.86 3,408,599 +2.33(+5.12%)
Dec 01, 2017 45.04 46.07 44.04 45.54 2,105,605 +0.40(+0.88%)
Nov 30, 2017 45.22 46.51 44.82 45.14 2,195,855 -0.26(-0.58%)
Nov 29, 2017 41.56 45.45 41.56 45.40 4,490,925 +3.92(+9.44%)
Nov 28, 2017 40.75 41.53 40.52 41.49 1,871,073 +1.01(+2.51%)
Nov 27, 2017 41.00 41.58 40.45 40.47 2,020,373 -0.28(-0.69%)
Nov 24, 2017 40.84 41.00 40.51 40.75 915,869 -0.08(-0.19%)
Nov 22, 2017 40.10 41.17 39.97 40.83 2,115,708 +0.61(+1.51%)
Nov 21, 2017 41.27 41.34 40.14 40.22 3,473,682 -0.91(-2.21%)
Nov 20, 2017 40.55 41.29 39.84 41.13 4,643,834 +0.74(+1.84%)
Nov 17, 2017 40.66 42.11 38.83 40.39 18,174,302 -6.26(-13.41%)
Nov 16, 2017 45.82 46.66 45.19 46.65 3,367,255 +1.84(+4.12%)
Nov 15, 2017 45.09 45.53 44.41 44.80 1,546,026 -0.64(-1.40%)
Nov 14, 2017 45.31 46.14 44.76 45.44 1,343,529 +0.13(+0.29%)
Nov 13, 2017 44.52 46.02 44.34 45.31 2,236,210 +0.97(+2.19%)
Nov 10, 2017 43.26 44.71 43.22 44.34 1,723,336 +1.14(+2.63%)
Nov 09, 2017 42.22 43.53 42.13 43.20 1,107,494 +0.58(+1.37%)
Nov 08, 2017 42.51 42.78 42.11 42.62 1,396,923 +0.40(+0.94%)
Nov 07, 2017 44.11 44.12 41.79 42.22 2,234,544 -1.84(-4.17%)
Nov 06, 2017 43.94 44.42 43.35 44.05 1,349,192 +0.05(+0.12%)
Nov 03, 2017 43.99 44.61 43.90 44.00 1,649,172 -0.31(-0.70%)
Nov 02, 2017 45.21 45.45 43.64 44.31 2,748,039 -1.14(-2.50%)
Nov 01, 2017 45.67 46.11 45.23 45.45 854,072 -0.08(-0.17%)
Oct 31, 2017 46.13 46.13 45.38 45.53 912,616 -0.42(-0.92%)
Oct 30, 2017 46.15 46.25 45.32 45.95 1,601,833 -0.30(-0.65%)
Oct 27, 2017 45.82 46.28 45.36 46.25 1,154,008 -0.04(-0.08%)
Oct 26, 2017 46.29 46.47 45.99 46.29 982,902 +0.03(+0.06%)
Oct 25, 2017 47.06 47.45 45.72 46.26 1,605,568 -0.75(-1.60%)
Oct 24, 2017 46.38 47.27 46.38 47.01 1,573,337 +0.70(+1.51%)
Oct 23, 2017 46.34 46.73 46.21 46.31 1,344,659 -0.04(-0.08%)
Oct 20, 2017 45.26 46.44 45.13 46.35 1,843,389 +1.45(+3.22%)
Oct 19, 2017 44.34 45.04 44.09 44.90 873,468 +0.41(+0.93%)
Oct 18, 2017 44.53 45.09 44.46 44.49 1,064,681 +0.05(+0.12%)
Oct 17, 2017 43.96 45.00 43.85 44.44 1,713,735 +0.75(+1.72%)
Oct 16, 2017 43.79 43.92 43.35 43.68 1,188,196 -0.11(-0.24%)
Oct 13, 2017 42.86 44.47 42.86 43.79 2,681,230 +0.97(+2.27%)
Oct 12, 2017 42.50 43.15 41.95 42.82 3,057,976 -1.59(-3.57%)
Oct 11, 2017 45.18 45.18 44.23 44.40 1,197,860 -0.62(-1.38%)
Oct 10, 2017 45.22 45.83 45.02 45.02 1,048,969 -0.16(-0.35%)
Oct 09, 2017 45.95 46.14 44.80 45.18 1,585,962 -0.53(-1.15%)
Oct 06, 2017 44.74 46.15 44.69 45.71 2,318,321 +0.81(+1.79%)
Oct 05, 2017 44.22 45.12 44.01 44.90 1,287,607 +0.65(+1.46%)
Oct 04, 2017 44.01 44.56 43.87 44.25 915,923 +0.04(+0.10%)
Oct 03, 2017 43.75 44.23 43.43 44.21 1,167,769 +0.65(+1.49%)
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.