Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 45.73 45.80 45.48 45.64 835,016 -0.06(-0.13%)
Nov 29, 2017 45.84 45.99 45.55 45.70 930,161 -0.14(-0.31%)
Nov 28, 2017 46.00 46.07 45.80 45.84 2,235,516 +0.23(+0.50%)
Nov 27, 2017 46.11 46.19 45.58 45.61 1,209,735 -0.49(-1.06%)
Nov 24, 2017 45.98 46.25 45.82 46.10 523,759 +0.73(+1.61%)
Nov 22, 2017 45.45 45.63 45.12 45.37 968,722 +0.58(+1.29%)
Nov 21, 2017 44.44 45.00 44.44 44.79 858,544 +0.47(+1.06%)
Nov 20, 2017 44.62 44.66 44.32 44.32 613,754 -0.22(-0.49%)
Nov 17, 2017 44.56 44.72 44.40 44.54 661,417 -0.11(-0.25%)
Nov 16, 2017 44.50 44.81 44.49 44.65 1,053,680 -0.01(-0.02%)
Nov 15, 2017 44.47 44.76 44.45 44.66 812,803 +0.01(+0.02%)
Nov 14, 2017 44.56 44.68 44.38 44.65 610,855 +0.01(+0.02%)
Nov 13, 2017 44.40 44.78 44.36 44.64 646,507 -0.36(-0.80%)
Nov 10, 2017 45.01 45.12 44.90 45.00 1,525,538 -0.42(-0.92%)
Nov 09, 2017 45.34 45.52 45.07 45.42 1,648,635 -0.46(-1.00%)
Nov 08, 2017 45.77 46.01 45.58 45.88 825,810 +0.30(+0.66%)
Nov 07, 2017 45.52 45.70 45.36 45.58 571,279 -0.49(-1.06%)
Nov 06, 2017 46.12 46.19 45.97 46.07 1,238,668 +0.33(+0.72%)
Nov 03, 2017 46.03 46.07 45.71 45.74 805,447 -0.48(-1.04%)
Nov 02, 2017 45.88 46.39 45.81 46.22 1,958,299 -0.26(-0.56%)
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.