Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 46.17 46.75 45.66 46.56 159,077 +0.20(+0.42%)
Jan 30, 2017 47.05 47.20 46.22 46.36 203,647 -1.22(-2.57%)
Jan 27, 2017 48.03 48.37 47.49 47.59 109,078 -0.49(-1.02%)
Jan 26, 2017 48.67 48.86 47.98 48.08 189,759 -0.59(-1.21%)
Jan 25, 2017 49.01 49.11 48.37 48.67 151,874 +0.20(+0.40%)
Jan 24, 2017 47.05 48.52 46.90 48.47 131,407 +1.57(+3.34%)
Jan 23, 2017 47.25 47.74 46.36 46.90 82,163 -0.39(-0.83%)
Jan 20, 2017 47.05 47.39 46.81 47.29 134,006 +0.44(+0.94%)
Jan 19, 2017 46.22 47.20 45.97 46.85 141,925 +0.54(+1.16%)
Jan 18, 2017 46.17 46.51 45.51 46.32 90,117 +0.34(+0.75%)
Jan 17, 2017 46.90 47.00 45.88 45.97 91,366 -1.17(-2.49%)
Jan 13, 2017 47.15 47.15 47.15 0 +0.29(+0.63%)
Jan 12, 2017 47.34 47.34 45.83 46.85 100,688 -0.64(-1.34%)
Jan 11, 2017 46.46 47.49 46.19 47.49 112,651 +0.93(+2.00%)
Jan 10, 2017 45.92 46.76 45.73 46.56 195,551 +0.78(+1.71%)
Jan 09, 2017 45.73 46.07 45.14 45.78 259,224 -0.10(-0.21%)
Jan 06, 2017 46.90 46.90 45.88 45.88 144,612 -0.93(-1.99%)
Jan 05, 2017 49.01 49.35 46.81 46.81 226,310 -2.40(-4.88%)
Jan 04, 2017 48.18 49.25 48.13 49.20 251,643 +1.42(+2.97%)
Jan 03, 2017 47.34 47.98 46.85 47.78 141,912 +0.83(+1.77%)
Dec 30, 2016 46.95 46.95 46.95 0 +0.20(+0.42%)
Dec 29, 2016 47.34 47.83 46.71 46.76 90,688 -0.64(-1.34%)
Dec 28, 2016 48.18 48.18 47.29 47.39 130,583 -0.78(-1.63%)
Dec 27, 2016 47.59 48.42 47.59 48.18 84,654 +0.49(+1.03%)
Dec 23, 2016 47.69 47.69 47.69 0 -0.10(-0.20%)
Dec 22, 2016 47.88 48.57 47.25 47.78 174,036 +0.69(+1.46%)
Dec 21, 2016 47.20 47.39 46.51 47.10 168,835 -0.20(-0.41%)
Dec 20, 2016 47.93 48.37 47.00 47.29 202,703 -0.44(-0.92%)
Dec 19, 2016 48.42 48.81 47.69 47.74 220,479 -0.78(-1.61%)
Dec 16, 2016 48.86 49.40 48.37 48.52 428,649 -0.15(-0.30%)
Dec 15, 2016 48.71 49.20 48.62 48.67 211,129 -0.05(-0.10%)
Dec 14, 2016 48.37 49.06 48.18 48.71 210,604 +0.05(+0.10%)
Dec 13, 2016 48.91 49.55 48.42 48.67 146,668 +0.00(+0.00%)
Dec 12, 2016 49.01 49.40 48.23 48.67 242,188 -0.69(-1.39%)
Dec 09, 2016 49.01 49.45 48.67 49.35 144,169 +0.44(+0.90%)
Dec 08, 2016 48.67 49.11 48.37 48.91 143,440 +0.29(+0.60%)
Dec 07, 2016 47.64 48.71 47.44 48.62 202,427 +0.93(+1.95%)
Dec 06, 2016 45.83 47.69 45.48 47.69 218,057 +1.96(+4.28%)
Dec 05, 2016 45.14 45.83 45.14 45.73 130,770 +0.83(+1.85%)
Dec 02, 2016 45.34 45.68 44.65 44.90 128,425 -0.24(-0.54%)
Dec 01, 2016 45.58 46.27 45.04 45.14 177,981 -0.20(-0.43%)
Nov 30, 2016 45.48 45.78 45.24 45.34 182,416 +0.05(+0.11%)
Nov 29, 2016 45.24 45.65 44.99 45.29 152,269 +0.20(+0.43%)
Nov 28, 2016 46.27 46.36 45.04 45.09 188,269 -0.93(-2.02%)
Nov 25, 2016 45.53 46.02 45.34 46.02 104,466 +0.44(+0.97%)
Nov 23, 2016 45.58 45.58 45.58 0 -0.29(-0.64%)
Nov 22, 2016 43.33 45.97 43.33 45.88 376,959 +2.59(+6.00%)
Nov 21, 2016 48.23 48.62 42.79 43.28 649,201 -4.94(-10.25%)
Nov 18, 2016 47.78 48.23 47.29 48.23 260,522 +0.44(+0.92%)
Nov 17, 2016 47.98 48.71 47.49 47.78 183,959 -0.20(-0.41%)
Nov 16, 2016 48.52 48.67 47.59 47.98 147,047 -0.54(-1.11%)
Nov 15, 2016 48.13 48.89 47.74 48.52 411,242 +0.39(+0.81%)
Nov 14, 2016 47.64 48.47 47.49 48.13 287,525 +1.13(+2.40%)
Nov 11, 2016 46.22 47.20 45.97 47.00 388,068 +1.03(+2.24%)
Nov 10, 2016 45.92 46.61 45.53 45.97 497,727 +0.83(+1.84%)
Nov 09, 2016 42.01 45.39 42.01 45.14 305,325 +2.84(+6.71%)
Nov 08, 2016 42.01 42.84 41.81 42.30 83,878 +0.00(+0.00%)
Nov 07, 2016 41.86 42.40 41.76 42.30 118,335 +1.17(+2.86%)
Nov 04, 2016 40.00 41.57 39.93 41.13 169,497 +1.22(+3.07%)
Nov 03, 2016 40.69 40.78 39.85 39.90 117,312 -0.73(-1.81%)
Nov 02, 2016 41.47 41.66 40.64 40.64 174,752 -0.83(-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.