Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 46.57 46.83 46.51 46.75 952,569 +0.37(+0.80%)
Jan 30, 2018 46.59 46.63 46.38 46.38 798,761 -0.20(-0.43%)
Jan 29, 2018 46.93 47.11 46.52 46.58 900,190 -0.52(-1.10%)
Jan 26, 2018 46.97 47.16 46.91 47.10 882,047 +0.30(+0.64%)
Jan 25, 2018 46.46 46.90 46.43 46.80 798,039 +0.39(+0.84%)
Jan 24, 2018 46.72 46.74 46.18 46.41 790,926 -0.04(-0.09%)
Jan 23, 2018 46.53 46.68 46.24 46.45 794,345 -0.19(-0.41%)
Jan 22, 2018 46.69 46.73 46.40 46.64 620,850 +0.19(+0.41%)
Jan 19, 2018 46.57 46.83 46.43 46.45 615,616 -0.06(-0.13%)
Jan 18, 2018 46.50 46.58 46.29 46.51 732,795 +0.02(+0.04%)
Jan 17, 2018 46.62 46.68 46.12 46.49 679,260 +0.03(+0.06%)
Jan 16, 2018 46.81 46.84 46.46 46.46 745,866 +0.01(+0.02%)
Jan 12, 2018 46.45 46.45 46.45 0 -0.23(-0.49%)
Jan 11, 2018 46.55 46.89 46.37 46.68 982,352 +0.23(+0.50%)
Jan 10, 2018 46.91 46.28 46.45 1,019,825 -0.46(-0.98%)
Jan 09, 2018 47.44 47.44 46.85 46.91 926,867 -0.45(-0.95%)
Jan 08, 2018 47.44 47.47 47.23 47.36 843,277 -0.21(-0.44%)
Jan 05, 2018 47.95 47.97 47.52 47.57 901,118 -0.01(-0.02%)
Jan 04, 2018 47.57 47.63 47.41 47.58 709,202 +0.11(+0.23%)
Jan 03, 2018 47.77 47.78 47.41 47.47 670,428 -0.33(-0.69%)
Jan 02, 2018 48.04 48.27 47.76 47.80 605,456 -0.21(-0.44%)
Dec 29, 2017 48.01 48.01 48.01 0 +0.22(+0.46%)
Dec 28, 2017 47.65 47.80 47.34 47.79 661,072 +0.32(+0.67%)
Dec 27, 2017 47.61 47.75 47.26 47.47 634,594 -0.14(-0.29%)
Dec 26, 2017 47.50 47.81 47.48 47.61 281,142 +0.14(+0.29%)
Dec 22, 2017 47.11 47.47 47.10 47.47 550,964 +0.13(+0.27%)
Dec 21, 2017 47.25 47.57 47.18 47.34 687,768 +0.23(+0.49%)
Dec 20, 2017 47.78 47.78 46.82 47.11 1,092,547 -0.52(-1.09%)
Dec 19, 2017 47.54 47.73 47.38 47.63 756,605 +0.09(+0.19%)
Dec 18, 2017 47.64 47.78 47.44 47.54 871,468 -0.10(-0.21%)
Dec 15, 2017 48.34 48.34 47.41 47.64 1,153,544 -0.70(-1.45%)
Dec 14, 2017 48.32 48.47 48.05 48.34 807,757 -0.57(-1.17%)
Dec 13, 2017 48.76 49.06 48.67 48.91 682,979 +0.31(+0.64%)
Dec 12, 2017 48.71 48.86 48.56 48.60 840,081 -0.05(-0.10%)
Dec 11, 2017 48.40 48.74 48.25 48.65 686,742 +0.27(+0.56%)
Dec 08, 2017 48.25 48.50 48.21 48.38 669,164 +0.17(+0.35%)
Dec 07, 2017 48.24 48.45 48.19 48.21 651,869 -0.12(-0.25%)
Dec 06, 2017 48.54 48.71 48.28 48.33 581,263 -0.16(-0.33%)
Dec 05, 2017 48.65 48.80 48.49 48.49 607,476 +0.07(+0.14%)
Dec 04, 2017 48.63 48.63 48.31 48.42 607,667 +0.02(+0.04%)
Dec 01, 2017 48.50 48.62 48.34 48.40 687,954 +0.59(+1.23%)
Nov 30, 2017 47.94 48.25 47.74 47.81 1,012,679 -0.18(-0.38%)
Nov 29, 2017 48.39 48.40 47.95 47.99 737,822 -0.40(-0.83%)
Nov 28, 2017 48.73 48.78 48.39 48.39 539,897 -0.43(-0.88%)
Nov 27, 2017 48.80 48.87 48.60 48.82 567,648 +0.29(+0.60%)
Nov 24, 2017 48.40 48.64 48.37 48.53 326,977 +0.05(+0.10%)
Nov 22, 2017 48.34 48.57 48.28 48.48 540,089 +0.24(+0.50%)
Nov 21, 2017 48.24 48.50 48.19 48.24 633,317 -0.01(-0.02%)
Nov 20, 2017 48.39 48.50 48.22 48.25 606,522 -0.13(-0.27%)
Nov 17, 2017 48.18 48.40 48.03 48.38 629,252 +0.18(+0.37%)
Nov 16, 2017 48.24 48.59 48.18 48.20 637,848 -0.01(-0.02%)
Nov 15, 2017 48.20 48.29 47.98 48.21 590,076 -0.14(-0.29%)
Nov 14, 2017 48.10 48.46 48.04 48.35 601,789 +0.25(+0.52%)
Nov 13, 2017 48.01 48.40 48.01 48.10 567,481 -0.12(-0.25%)
Nov 10, 2017 47.91 48.32 47.85 48.22 598,899 +0.25(+0.52%)
Nov 09, 2017 47.51 48.05 47.32 47.97 650,634 +0.30(+0.63%)
Nov 08, 2017 47.89 47.90 47.50 47.67 748,493 -0.07(-0.15%)
Nov 07, 2017 47.45 47.74 47.28 47.74 934,476 +0.01(+0.02%)
Nov 06, 2017 47.04 47.77 47.04 47.73 687,225 +0.28(+0.59%)
Nov 03, 2017 47.62 47.64 47.37 47.45 793,520 +0.31(+0.66%)
Nov 02, 2017 46.58 47.58 46.45 47.14 1,372,432 +0.89(+1.92%)
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.