Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 48.64 48.64 48.64 0 +0.06(+0.12%)
Dec 28, 2017 47.82 48.60 47.39 48.58 163,389 +1.01(+2.12%)
Dec 27, 2017 47.50 48.50 47.34 47.57 435,007 +0.01(+0.02%)
Dec 26, 2017 46.33 47.66 46.33 47.56 135,737 +1.29(+2.79%)
Dec 22, 2017 45.00 46.33 44.98 46.27 403,956 +1.47(+3.28%)
Dec 21, 2017 45.20 45.26 44.68 44.80 99,232 -0.28(-0.62%)
Dec 20, 2017 44.69 45.19 44.65 45.08 153,402 +0.51(+1.14%)
Dec 19, 2017 44.79 45.23 44.07 44.57 188,371 -0.01(-0.02%)
Dec 18, 2017 45.22 45.50 44.35 44.58 211,839 -0.24(-0.54%)
Dec 15, 2017 43.80 45.20 42.82 44.82 618,557 +1.14(+2.61%)
Dec 14, 2017 44.81 45.08 43.52 43.68 246,965 -0.99(-2.22%)
Dec 13, 2017 45.56 45.61 44.57 44.67 202,273 -0.90(-1.97%)
Dec 12, 2017 45.82 46.28 45.42 45.57 102,622 -0.31(-0.68%)
Dec 11, 2017 45.80 46.10 45.62 45.88 140,318 +0.16(+0.35%)
Dec 08, 2017 45.94 45.94 45.46 45.72 187,668 +0.00(+0.00%)
Dec 07, 2017 44.93 45.82 44.75 179,443 +0.00(+0.00%)
Dec 06, 2017 44.34 45.12 44.32 44.94 107,447 +0.53(+1.19%)
Dec 05, 2017 44.51 45.03 44.12 44.41 198,675 -0.11(-0.25%)
Dec 04, 2017 45.28 45.37 44.20 44.52 125,292 -0.26(-0.58%)
Dec 01, 2017 45.11 45.11 43.26 44.78 259,718 -0.36(-0.80%)
Nov 30, 2017 45.00 45.48 44.49 45.14 389,769 +0.26(+0.58%)
Nov 29, 2017 45.17 45.51 44.64 44.88 236,743 -0.28(-0.62%)
Nov 28, 2017 44.67 45.26 44.35 45.16 211,154 +0.51(+1.14%)
Nov 27, 2017 45.75 45.75 44.61 44.65 223,637 -1.07(-2.34%)
Nov 24, 2017 45.65 45.96 45.50 45.72 60,663 +0.18(+0.40%)
Nov 22, 2017 45.99 46.45 45.42 45.54 132,793 -0.52(-1.13%)
Nov 21, 2017 45.25 46.10 44.85 46.06 259,119 +1.00(+2.22%)
Nov 20, 2017 44.95 45.24 44.87 45.06 214,237 +0.22(+0.49%)
Nov 17, 2017 44.77 45.08 44.61 44.84 199,730 -0.22(-0.49%)
Nov 16, 2017 44.48 45.56 44.47 45.06 235,526 +0.73(+1.65%)
Nov 15, 2017 43.82 44.42 43.54 44.33 158,902 +0.29(+0.66%)
Nov 14, 2017 43.74 44.26 43.52 44.04 245,804 +0.22(+0.50%)
Nov 13, 2017 43.61 43.93 43.33 43.82 117,847 -0.04(-0.09%)
Nov 10, 2017 44.09 44.64 43.57 43.86 118,007 -0.30(-0.68%)
Nov 09, 2017 44.56 44.61 43.93 44.16 156,069 -0.63(-1.41%)
Nov 08, 2017 44.00 44.90 43.63 44.79 190,476 +0.64(+1.45%)
Nov 07, 2017 44.52 44.67 43.79 44.15 154,144 -0.22(-0.50%)
Nov 06, 2017 44.08 44.84 43.85 44.37 140,234 +0.24(+0.54%)
Nov 03, 2017 43.92 44.41 43.75 44.13 172,362 +0.40(+0.91%)
Nov 02, 2017 43.95 44.28 41.91 43.73 185,172 -0.08(-0.18%)
Nov 01, 2017 44.00 44.41 43.10 43.81 182,473 -0.05(-0.11%)
Oct 31, 2017 43.20 44.24 42.75 43.86 162,713 +0.90(+2.09%)
Oct 30, 2017 43.36 43.41 42.61 42.96 90,318 -0.55(-1.26%)
Oct 27, 2017 43.17 43.54 42.77 43.51 114,044 +0.32(+0.74%)
Oct 26, 2017 42.42 43.41 42.13 43.19 110,005 +1.02(+2.42%)
Oct 25, 2017 42.57 42.57 41.84 42.17 147,561 -0.37(-0.87%)
Oct 24, 2017 42.71 43.34 42.31 42.54 176,673 -0.06(-0.14%)
Oct 23, 2017 43.31 43.31 42.55 42.60 130,011 -0.53(-1.23%)
Oct 20, 2017 44.01 44.03 42.88 43.13 151,807 -0.85(-1.93%)
Oct 19, 2017 43.63 44.01 42.98 43.98 398,736 +0.21(+0.48%)
Oct 18, 2017 43.40 43.85 43.18 43.77 173,187 +0.52(+1.20%)
Oct 17, 2017 43.00 43.66 42.85 43.25 237,488 +0.26(+0.60%)
Oct 16, 2017 42.47 43.01 42.22 42.99 252,473 +0.66(+1.56%)
Oct 13, 2017 42.13 42.43 41.88 42.33 182,828 +0.49(+1.17%)
Oct 12, 2017 41.64 42.03 41.64 41.84 98,258 +0.24(+0.58%)
Oct 11, 2017 41.39 41.81 41.39 41.60 84,227 +0.21(+0.51%)
Oct 10, 2017 41.25 41.51 41.17 41.39 81,492 +0.44(+1.07%)
Oct 09, 2017 40.63 41.18 40.63 40.95 105,496 +0.32(+0.79%)
Oct 06, 2017 40.21 40.73 40.07 40.63 165,506 +0.35(+0.87%)
Oct 05, 2017 40.94 41.06 40.24 40.28 231,928 -0.43(-1.06%)
Oct 04, 2017 40.13 40.94 39.93 40.71 182,429 +0.66(+1.65%)
Oct 03, 2017 40.21 40.65 39.90 40.05 204,706 -0.13(-0.32%)
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.