Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 48.28 48.28 48.28 0 +0.24(+0.49%)
Dec 28, 2017 48.16 48.20 47.95 48.04 9,220,315 +0.33(+0.69%)
Dec 27, 2017 47.75 47.78 47.60 47.71 5,986,376 +0.16(+0.34%)
Dec 26, 2017 47.50 47.56 47.37 47.55 5,795,862 -0.06(-0.12%)
Dec 22, 2017 47.43 47.62 47.36 47.61 12,744,545 +0.38(+0.81%)
Dec 21, 2017 47.11 47.37 47.08 47.23 8,096,139 +0.32(+0.69%)
Dec 20, 2017 47.06 47.11 46.91 46.91 8,695,920 +0.09(+0.20%)
Dec 19, 2017 47.15 47.15 46.75 46.81 9,802,818 -0.22(-0.46%)
Dec 18, 2017 46.92 47.18 46.91 47.03 7,087,123 +0.50(+1.08%)
Dec 15, 2017 46.55 46.63 46.30 46.53 9,213,441 +0.12(+0.27%)
Dec 14, 2017 46.58 46.70 46.40 46.41 8,337,098 -0.33(-0.70%)
Dec 13, 2017 46.47 46.89 46.47 46.73 17,200,138 +0.50(+1.08%)
Dec 12, 2017 46.23 46.30 46.01 46.23 6,362,789 -0.28(-0.61%)
Dec 11, 2017 46.45 46.60 46.45 46.52 7,533,225 +0.27(+0.58%)
Dec 08, 2017 46.24 46.33 46.07 46.25 9,571,103 +0.50(+1.09%)
Dec 07, 2017 45.51 45.88 45.43 45.75 11,544,215 +0.03(+0.07%)
Dec 06, 2017 45.62 45.79 45.47 45.71 9,298,007 -0.59(-1.28%)
Dec 05, 2017 46.49 46.60 46.26 46.31 9,492,207 -0.06(-0.13%)
Dec 04, 2017 46.73 46.80 46.30 46.37 8,925,046 +0.07(+0.14%)
Dec 01, 2017 46.43 46.48 46.03 46.30 15,017,858 -0.28(-0.59%)
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%)
Nov 01, 2017 46.95 47.08 46.73 46.77 10,580,047 +0.26(+0.56%)
Oct 31, 2017 46.41 46.52 46.33 46.52 8,140,548 +0.39(+0.85%)
Oct 30, 2017 46.36 46.06 46.12 5,876,793 -0.28(-0.61%)
Oct 27, 2017 45.96 46.44 45.86 46.41 9,595,396 +0.63(+1.38%)
Oct 26, 2017 46.12 46.18 45.77 45.77 8,907,080 -0.29(-0.63%)
Oct 25, 2017 46.34 46.39 45.73 46.06 13,699,309 -0.10(-0.22%)
Oct 24, 2017 46.23 46.37 46.15 46.16 8,174,080 +0.04(+0.09%)
Oct 23, 2017 46.40 46.41 46.09 46.12 5,307,389 -0.34(-0.74%)
Oct 20, 2017 46.50 46.55 46.39 46.47 6,598,547 +0.16(+0.34%)
Oct 19, 2017 46.23 46.31 46.08 46.31 6,670,139 -0.36(-0.77%)
Oct 18, 2017 46.72 46.81 46.58 46.67 6,564,900 +0.08(+0.18%)
Oct 17, 2017 46.70 46.70 46.46 46.58 6,885,311 -0.22(-0.46%)
Oct 16, 2017 46.93 46.97 46.79 46.80 10,078,314 -0.04(-0.09%)
Oct 13, 2017 46.81 46.92 46.77 46.84 8,340,457 +0.42(+0.90%)
Oct 12, 2017 46.48 46.57 46.40 46.42 8,230,463 -0.01(-0.02%)
Oct 11, 2017 46.24 46.45 46.22 46.43 16,032,866 +0.19(+0.41%)
Oct 10, 2017 46.14 46.26 46.09 46.24 13,991,800 +0.45(+0.98%)
Oct 09, 2017 45.67 45.81 45.65 45.79 4,435,975 -0.04(-0.09%)
Oct 06, 2017 45.68 45.86 45.55 45.83 8,644,982 -0.23(-0.49%)
Oct 05, 2017 45.91 46.18 45.91 46.06 10,895,874 +0.33(+0.71%)
Oct 04, 2017 45.71 45.82 45.66 45.73 5,283,784 +0.00(+0.00%)
Oct 03, 2017 45.42 45.74 45.38 45.73 6,499,166 +0.67(+1.48%)
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.