Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 46.51 46.78 46.10 46.10 8,873,279 -0.52(-1.11%)
Nov 29, 2016 47.14 47.29 46.56 46.61 6,588,437 -0.35(-0.74%)
Nov 28, 2016 47.36 47.36 46.59 46.96 9,106,622 -0.47(-0.99%)
Nov 25, 2016 47.58 47.63 47.27 47.43 2,972,726 +0.17(+0.35%)
Nov 23, 2016 47.26 47.26 47.26 0 -0.34(-0.72%)
Nov 22, 2016 47.38 47.64 47.00 47.61 5,678,903 +0.40(+0.84%)
Nov 21, 2016 46.95 47.34 46.91 47.21 5,819,092 +0.17(+0.35%)
Nov 18, 2016 47.31 47.77 46.92 47.04 8,104,928 -0.45(-0.95%)
Nov 17, 2016 46.90 47.57 46.69 47.50 8,324,634 +0.84(+1.80%)
Nov 16, 2016 46.03 46.77 45.99 46.66 7,236,580 +0.51(+1.10%)
Nov 15, 2016 46.45 46.62 45.80 46.15 10,101,508 -0.07(-0.16%)
Nov 14, 2016 47.12 47.13 46.22 46.22 8,704,669 -0.52(-1.10%)
Nov 11, 2016 46.23 46.81 46.20 46.74 6,843,834 +0.35(+0.75%)
Nov 10, 2016 47.22 47.29 46.34 46.39 13,377,389 -0.67(-1.43%)
Nov 09, 2016 46.10 47.20 45.88 47.06 9,839,372 +0.04(+0.08%)
Nov 08, 2016 47.04 47.40 46.91 47.03 8,809,117 +0.16(+0.33%)
Nov 07, 2016 46.47 46.89 46.29 46.87 9,065,853 +0.87(+1.90%)
Nov 04, 2016 45.85 46.45 45.81 45.99 10,780,929 +0.21(+0.46%)
Nov 03, 2016 46.01 46.03 45.40 45.78 8,340,720 +0.01(+0.02%)
Nov 02, 2016 45.33 46.28 45.12 45.77 11,704,446 +0.09(+0.20%)
Nov 01, 2016 46.49 46.50 45.24 45.68 15,316,091 -0.52(-1.12%)
Oct 31, 2016 46.84 47.09 46.03 46.20 19,476,904 -1.69(-3.54%)
Oct 28, 2016 47.98 48.33 47.68 47.89 9,881,022 +0.12(+0.25%)
Oct 27, 2016 48.19 48.19 47.59 47.77 8,623,636 -0.07(-0.15%)
Oct 26, 2016 46.91 48.12 46.86 47.84 13,470,308 +0.85(+1.80%)
Oct 25, 2016 46.92 47.36 46.68 47.00 16,265,929 -0.75(-1.58%)
Oct 24, 2016 48.02 48.14 47.72 47.75 8,229,389 +0.09(+0.19%)
Oct 21, 2016 47.63 47.75 47.18 47.66 9,950,848 -0.11(-0.23%)
Oct 20, 2016 47.66 48.20 47.59 47.77 7,156,661 +0.08(+0.17%)
Oct 19, 2016 47.26 47.73 47.08 47.69 7,586,268 +0.53(+1.13%)
Oct 18, 2016 47.23 47.56 47.13 47.15 7,391,895 +0.17(+0.37%)
Oct 17, 2016 47.55 47.64 46.92 46.98 8,582,701 -0.54(-1.14%)
Oct 14, 2016 48.22 48.33 47.52 47.52 7,748,846 -0.38(-0.79%)
Oct 13, 2016 47.98 48.17 47.41 47.90 9,152,209 -0.38(-0.78%)
Oct 12, 2016 47.88 48.53 47.69 48.28 10,102,768 +0.57(+1.20%)
Oct 11, 2016 47.83 48.10 47.43 47.71 9,997,034 +0.03(+0.06%)
Oct 10, 2016 47.99 48.10 47.66 47.68 5,940,878 +0.00(+0.00%)
Oct 07, 2016 48.26 48.30 47.58 47.68 9,131,928 -0.22(-0.46%)
Oct 06, 2016 48.06 48.18 47.87 47.90 10,201,461 -0.08(-0.17%)
Oct 05, 2016 48.01 48.46 47.96 47.98 7,868,524 -0.02(-0.04%)
Oct 04, 2016 48.70 48.85 47.95 48.00 11,660,413 -0.49(-1.01%)
Oct 03, 2016 48.37 48.79 48.26 48.49 8,240,691 +0.02(+0.04%)
Sep 30, 2016 48.40 48.85 48.13 48.47 13,933,916 +0.45(+0.94%)
Sep 29, 2016 48.72 49.33 47.98 48.02 18,050,954 -1.00(-2.05%)
Sep 28, 2016 50.27 50.63 48.61 49.02 35,469,704 -1.92(-3.78%)
Sep 27, 2016 49.94 51.13 49.62 50.95 17,184,986 +0.87(+1.73%)
Sep 26, 2016 50.45 50.63 49.78 50.08 12,630,488 -0.69(-1.36%)
Sep 23, 2016 50.65 51.29 50.55 50.77 9,690,948 -0.24(-0.47%)
Sep 22, 2016 51.07 51.54 50.86 51.01 8,746,113 +0.06(+0.13%)
Sep 21, 2016 50.65 50.98 50.28 50.95 8,734,437 +0.43(+0.86%)
Sep 20, 2016 50.87 51.04 50.41 50.51 9,301,285 -0.07(-0.15%)
Sep 19, 2016 50.98 51.05 50.57 50.59 8,332,736 -0.21(-0.42%)
Sep 16, 2016 50.86 50.97 50.68 50.80 12,725,523 -0.27(-0.52%)
Sep 15, 2016 50.63 51.13 50.46 51.07 6,860,718 +0.31(+0.62%)
Sep 14, 2016 50.78 51.15 50.58 50.75 8,278,283 -0.22(-0.43%)
Sep 13, 2016 51.43 51.50 50.74 50.98 7,993,395 -0.59(-1.14%)
Sep 12, 2016 50.63 51.66 50.59 51.56 8,115,072 +0.63(+1.23%)
Sep 09, 2016 51.44 51.55 50.88 50.94 12,285,566 -0.77(-1.50%)
Sep 08, 2016 52.37 52.72 51.66 51.71 13,840,510 -1.43(-2.69%)
Sep 07, 2016 52.92 53.19 52.48 53.14 8,185,897 +0.29(+0.54%)
Sep 06, 2016 53.63 53.75 52.67 52.85 10,614,037 -0.56(-1.05%)
Sep 02, 2016 53.98 53.41 53.41 53.41 7,530,859 -0.48(-0.89%)
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.