Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 46.82 46.84 46.51 46.57 24,005,328 -0.38(-0.80%)
Nov 29, 2017 47.47 47.51 46.87 46.95 14,216,760 -0.69(-1.45%)
Nov 28, 2017 47.67 47.79 47.47 47.64 12,514,380 +0.32(+0.67%)
Nov 27, 2017 47.66 47.66 47.30 47.32 8,624,293 -0.60(-1.25%)
Nov 24, 2017 47.95 48.00 47.87 47.92 3,717,796 -0.13(-0.28%)
Nov 22, 2017 48.06 48.14 47.89 48.06 7,521,070 +0.12(+0.24%)
Nov 21, 2017 47.87 48.12 47.87 47.94 9,104,348 +0.59(+1.25%)
Nov 20, 2017 47.09 47.39 47.07 47.35 7,788,109 +0.25(+0.53%)
Nov 17, 2017 47.02 47.30 47.02 47.10 8,503,124 +0.18(+0.37%)
Nov 16, 2017 46.60 47.05 46.60 46.92 8,464,075 +0.90(+1.96%)
Nov 15, 2017 46.05 46.11 45.82 46.02 15,426,078 -0.24(-0.52%)
Nov 14, 2017 46.47 46.48 46.18 46.26 9,186,836 -0.25(-0.54%)
Nov 13, 2017 46.44 46.60 46.31 46.52 6,617,627 -0.09(-0.20%)
Nov 10, 2017 46.74 46.74 46.48 46.61 6,079,911 -0.16(-0.34%)
Nov 09, 2017 46.72 46.85 46.41 46.77 7,815,247 -0.26(-0.55%)
Nov 08, 2017 46.91 47.06 46.88 47.02 6,828,926 +0.23(+0.50%)
Nov 07, 2017 47.08 47.10 46.73 46.79 7,964,939 -0.31(-0.66%)
Nov 06, 2017 46.82 47.12 46.78 47.10 6,150,967 +0.48(+1.02%)
Nov 03, 2017 46.83 46.83 46.37 46.62 9,932,568 -0.22(-0.46%)
Nov 02, 2017 46.85 46.88 46.63 46.84 11,208,688 +0.07(+0.14%)
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.