Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 47.15 47.74 46.63 47.55 155,767 +0.20(+0.42%)
Jan 30, 2017 48.05 48.20 47.20 47.35 199,409 -1.25(-2.57%)
Jan 27, 2017 49.05 49.40 48.50 48.60 106,808 -0.50(-1.02%)
Jan 26, 2017 49.70 49.90 49.00 49.10 185,810 -0.60(-1.21%)
Jan 25, 2017 50.05 50.15 49.40 49.70 148,714 +0.20(+0.40%)
Jan 24, 2017 48.05 49.55 47.90 49.50 128,673 +1.60(+3.34%)
Jan 23, 2017 48.25 48.75 47.35 47.90 80,454 -0.40(-0.83%)
Jan 20, 2017 48.05 48.40 47.80 48.30 131,218 +0.45(+0.94%)
Jan 19, 2017 47.20 48.20 46.95 47.85 138,972 +0.55(+1.16%)
Jan 18, 2017 47.15 47.50 46.47 47.30 88,242 +0.35(+0.75%)
Jan 17, 2017 47.90 48.00 46.85 46.95 89,465 -1.20(-2.49%)
Jan 13, 2017 48.15 48.15 48.15 0 +0.30(+0.63%)
Jan 12, 2017 48.35 48.35 46.80 47.85 98,593 -0.65(-1.34%)
Jan 11, 2017 47.45 48.50 47.17 48.50 110,307 +0.95(+2.00%)
Jan 10, 2017 46.90 47.75 46.70 47.55 191,482 +0.80(+1.71%)
Jan 09, 2017 46.70 47.05 46.10 46.75 253,830 -0.10(-0.21%)
Jan 06, 2017 47.90 47.90 46.85 46.85 141,603 -0.95(-1.99%)
Jan 05, 2017 50.05 50.40 47.80 47.80 221,601 -2.45(-4.88%)
Jan 04, 2017 49.20 50.30 49.15 50.25 246,406 +1.45(+2.97%)
Jan 03, 2017 48.35 49.00 47.85 48.80 138,959 +0.85(+1.77%)
Dec 30, 2016 47.95 47.95 47.95 0 +0.20(+0.42%)
Dec 29, 2016 48.35 48.85 47.70 47.75 88,801 -0.65(-1.34%)
Dec 28, 2016 49.20 49.20 48.30 48.40 127,866 -0.80(-1.63%)
Dec 27, 2016 48.60 49.45 48.60 49.20 82,893 +0.50(+1.03%)
Dec 23, 2016 48.70 48.70 48.70 0 -0.10(-0.20%)
Dec 22, 2016 48.90 49.60 48.25 48.80 170,415 +0.70(+1.46%)
Dec 21, 2016 48.20 48.40 47.50 48.10 165,322 -0.20(-0.41%)
Dec 20, 2016 48.95 49.40 48.00 48.30 198,485 -0.45(-0.92%)
Dec 19, 2016 49.45 49.85 48.70 48.75 215,891 -0.80(-1.61%)
Dec 16, 2016 49.90 50.45 49.40 49.55 419,729 -0.15(-0.30%)
Dec 15, 2016 49.75 50.25 49.65 49.70 206,736 -0.05(-0.10%)
Dec 14, 2016 49.40 50.10 49.20 49.75 206,221 +0.05(+0.10%)
Dec 13, 2016 49.95 50.60 49.45 49.70 143,616 +0.00(+0.00%)
Dec 12, 2016 50.05 50.45 49.25 49.70 237,148 -0.70(-1.39%)
Dec 09, 2016 50.05 50.50 49.70 50.40 141,169 +0.45(+0.90%)
Dec 08, 2016 49.70 50.15 49.40 49.95 140,455 +0.30(+0.60%)
Dec 07, 2016 48.65 49.75 48.45 49.65 198,215 +0.95(+1.95%)
Dec 06, 2016 46.80 48.70 46.45 48.70 213,519 +2.00(+4.28%)
Dec 05, 2016 46.10 46.80 46.10 46.70 128,049 +0.85(+1.85%)
Dec 02, 2016 46.30 46.65 45.60 45.85 125,753 -0.25(-0.54%)
Dec 01, 2016 46.55 47.25 46.00 46.10 174,277 -0.20(-0.43%)
Nov 30, 2016 46.45 46.75 46.20 46.30 178,620 +0.05(+0.11%)
Nov 29, 2016 46.20 46.62 45.95 46.25 149,101 +0.20(+0.43%)
Nov 28, 2016 47.25 47.35 46.00 46.05 184,351 -0.95(-2.02%)
Nov 25, 2016 46.50 47.00 46.30 47.00 102,292 +0.45(+0.97%)
Nov 23, 2016 46.55 46.55 46.55 0 -0.30(-0.64%)
Nov 22, 2016 44.25 46.95 44.25 46.85 369,114 +2.65(+6.00%)
Nov 21, 2016 49.25 49.65 43.70 44.20 635,691 -5.05(-10.25%)
Nov 18, 2016 48.80 49.25 48.30 49.25 255,101 +0.45(+0.92%)
Nov 17, 2016 49.00 49.75 48.50 48.80 180,131 -0.20(-0.41%)
Nov 16, 2016 49.55 49.70 48.60 49.00 143,987 -0.55(-1.11%)
Nov 15, 2016 49.15 49.92 48.75 49.55 402,684 +0.40(+0.81%)
Nov 14, 2016 48.65 49.50 48.50 49.15 281,542 +1.15(+2.40%)
Nov 11, 2016 47.20 48.20 46.95 48.00 379,992 +1.05(+2.24%)
Nov 10, 2016 46.90 47.60 46.50 46.95 487,369 +0.85(+1.84%)
Nov 09, 2016 42.90 46.35 42.90 46.10 298,971 +2.90(+6.71%)
Nov 08, 2016 42.90 43.75 42.70 43.20 82,133 +0.00(+0.00%)
Nov 07, 2016 42.75 43.30 42.65 43.20 115,873 +1.20(+2.86%)
Nov 04, 2016 40.85 42.45 40.78 42.00 165,970 +1.25(+3.07%)
Nov 03, 2016 41.55 41.65 40.70 40.75 114,871 -0.75(-1.81%)
Nov 02, 2016 42.35 42.55 41.50 41.50 171,116 -0.85(-2.01%)
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.