Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 45.11 45.11 45.11 0 -0.13(-0.29%)
Dec 29, 2016 45.43 45.66 45.19 45.24 8,509,347 -0.18(-0.39%)
Dec 28, 2016 45.76 45.87 45.37 45.41 8,058,472 -0.40(-0.87%)
Dec 27, 2016 45.87 46.08 45.64 45.81 7,589,909 +0.18(+0.39%)
Dec 23, 2016 45.64 45.64 45.64 0 -0.02(-0.03%)
Dec 22, 2016 45.68 45.97 45.33 45.65 13,181,460 +0.12(+0.25%)
Dec 21, 2016 46.43 46.59 45.47 45.54 15,729,125 -0.82(-1.77%)
Dec 20, 2016 46.89 47.26 46.26 46.36 13,540,687 -0.49(-1.05%)
Dec 19, 2016 47.35 47.71 46.64 46.85 15,580,958 -1.00(-2.08%)
Dec 16, 2016 48.01 48.30 47.54 47.84 22,922,236 +0.05(+0.11%)
Dec 15, 2016 47.51 47.99 47.38 47.79 11,102,234 +0.44(+0.92%)
Dec 14, 2016 47.39 48.09 47.19 47.35 14,460,830 +0.01(+0.02%)
Dec 13, 2016 47.35 47.48 46.93 47.35 9,956,524 +0.40(+0.85%)
Dec 12, 2016 46.74 47.24 46.63 46.95 10,833,011 +0.37(+0.80%)
Dec 09, 2016 46.01 46.79 46.01 46.58 13,825,266 +0.84(+1.85%)
Dec 08, 2016 45.43 45.91 45.26 45.73 11,288,262 +0.05(+0.10%)
Dec 07, 2016 45.41 45.69 44.59 45.69 18,465,044 -0.17(-0.36%)
Dec 06, 2016 45.78 45.94 45.34 45.85 14,001,051 +0.02(+0.05%)
Dec 05, 2016 46.80 46.80 45.52 45.83 17,062,404 -0.67(-1.44%)
Dec 02, 2016 46.44 46.80 46.12 46.50 10,508,075 +0.28(+0.61%)
Dec 01, 2016 46.63 46.68 46.13 46.22 11,041,089 -0.33(-0.70%)
Nov 30, 2016 47.40 47.40 46.39 46.54 16,473,327 -0.76(-1.61%)
Nov 29, 2016 47.12 47.51 47.10 47.31 13,192,363 +0.30(+0.63%)
Nov 28, 2016 46.99 47.21 46.87 47.01 9,653,781 -0.31(-0.66%)
Nov 25, 2016 47.02 47.47 46.97 47.32 4,602,923 +0.43(+0.92%)
Nov 23, 2016 46.89 46.89 46.89 0 -0.05(-0.10%)
Nov 22, 2016 47.54 47.66 46.56 46.93 12,610,351 -0.46(-0.96%)
Nov 21, 2016 47.12 47.46 46.95 47.39 8,986,685 +0.33(+0.70%)
Nov 18, 2016 47.59 47.63 46.96 47.06 10,118,640 -0.63(-1.32%)
Nov 17, 2016 47.55 47.76 47.25 47.69 10,991,315 +0.05(+0.11%)
Nov 16, 2016 48.45 48.64 47.50 47.64 14,146,514 -0.78(-1.60%)
Nov 15, 2016 48.44 48.48 47.98 48.42 9,583,808 +0.09(+0.19%)
Nov 14, 2016 48.68 48.75 48.10 48.32 13,300,970 -0.32(-0.66%)
Nov 11, 2016 48.74 49.07 48.36 48.64 18,483,516 -0.77(-1.55%)
Nov 10, 2016 49.09 49.79 49.08 49.41 23,482,514 +0.59(+1.22%)
Nov 09, 2016 48.65 49.44 47.85 48.82 36,592,268 +2.79(+6.07%)
Nov 08, 2016 45.50 46.23 45.27 46.03 10,433,088 +0.35(+0.77%)
Nov 07, 2016 45.27 45.80 45.24 45.68 13,749,696 +0.94(+2.09%)
Nov 04, 2016 44.64 45.08 44.58 44.74 14,879,930 +0.30(+0.67%)
Nov 03, 2016 45.02 45.05 44.34 44.45 14,885,764 -0.31(-0.70%)
Nov 02, 2016 44.92 45.27 44.69 44.76 14,098,597 -0.35(-0.78%)
Nov 01, 2016 44.88 45.32 44.51 45.11 18,861,678 +0.44(+0.99%)
Oct 31, 2016 44.95 44.99 44.40 44.67 18,740,040 -0.09(-0.20%)
Oct 28, 2016 46.42 46.45 44.46 44.76 26,764,118 -1.86(-4.00%)
Oct 27, 2016 46.51 47.21 46.40 46.62 13,607,488 +0.32(+0.69%)
Oct 26, 2016 46.96 47.05 46.06 46.30 13,090,929 -0.82(-1.74%)
Oct 25, 2016 45.85 47.31 45.30 47.12 19,967,524 +0.91(+1.98%)
Oct 24, 2016 46.70 46.77 46.12 46.21 13,069,056 -0.34(-0.74%)
Oct 21, 2016 46.82 47.09 46.42 46.55 9,737,153 -0.55(-1.16%)
Oct 20, 2016 47.12 47.36 46.93 47.10 8,312,997 +0.04(+0.08%)
Oct 19, 2016 47.26 47.39 47.02 47.06 7,334,097 -0.17(-0.35%)
Oct 18, 2016 47.09 47.62 47.03 47.23 13,130,661 +0.43(+0.93%)
Oct 17, 2016 47.20 47.20 46.25 46.80 17,162,158 -0.47(-1.00%)
Oct 14, 2016 47.71 47.82 47.26 47.27 16,044,196 -0.28(-0.59%)
Oct 13, 2016 47.35 47.88 47.12 47.55 19,116,854 +0.65(+1.38%)
Oct 12, 2016 47.47 47.64 46.84 46.90 13,306,695 -0.21(-0.44%)
Oct 11, 2016 48.32 48.34 46.97 47.11 18,346,366 -1.50(-3.08%)
Oct 10, 2016 48.84 49.33 48.26 48.61 26,747,238 +0.86(+1.80%)
Oct 07, 2016 47.75 47.91 47.18 47.75 14,165,623 +0.08(+0.18%)
Oct 06, 2016 47.53 47.69 46.96 47.66 15,027,027 -0.11(-0.22%)
Oct 05, 2016 47.69 47.95 47.53 47.77 10,347,991 +0.26(+0.54%)
Oct 04, 2016 47.53 47.88 47.12 47.51 10,382,271 -0.05(-0.10%)
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.