Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 44.88 45.03 44.15 44.28 12,382,972 -0.58(-1.28%)
Nov 29, 2016 43.48 45.22 43.34 44.85 16,280,456 +1.55(+3.58%)
Nov 28, 2016 43.06 43.62 42.97 43.30 8,526,953 -0.76(-1.74%)
Nov 25, 2016 43.72 44.18 43.45 44.07 4,040,325 +0.24(+0.55%)
Nov 23, 2016 43.83 43.83 43.83 0 +0.91(+2.12%)
Nov 22, 2016 44.05 44.10 42.68 42.91 11,671,234 -1.09(-2.47%)
Nov 21, 2016 44.20 44.28 43.84 44.00 8,679,519 -0.07(-0.17%)
Nov 18, 2016 44.90 45.25 43.98 44.07 9,644,195 -0.86(-1.91%)
Nov 17, 2016 44.97 45.14 44.52 44.93 6,700,307 +0.12(+0.26%)
Nov 16, 2016 45.64 45.86 44.73 44.82 9,023,165 -0.97(-2.12%)
Nov 15, 2016 46.16 46.16 45.14 45.78 7,703,630 -0.07(-0.16%)
Nov 14, 2016 46.17 46.34 45.33 45.86 11,418,964 -0.09(-0.21%)
Nov 11, 2016 46.27 46.50 45.73 45.95 14,008,623 -0.66(-1.41%)
Nov 10, 2016 45.92 47.37 45.73 46.61 21,900,492 +0.99(+2.17%)
Nov 09, 2016 46.68 47.11 43.99 45.62 25,670,142 +2.79(+6.51%)
Nov 08, 2016 42.82 43.41 42.26 42.83 12,834,918 -0.07(-0.17%)
Nov 07, 2016 41.37 44.54 41.24 42.90 24,370,030 +2.09(+5.12%)
Nov 04, 2016 40.83 41.41 40.69 40.81 15,361,721 +0.11(+0.27%)
Nov 03, 2016 41.60 41.72 40.67 40.70 13,515,618 -0.66(-1.58%)
Nov 02, 2016 41.12 41.65 41.07 41.36 13,428,444 +0.25(+0.60%)
Nov 01, 2016 40.78 41.23 40.55 41.11 13,455,660 +0.49(+1.20%)
Oct 31, 2016 41.55 41.73 40.58 40.62 19,479,676 -1.33(-3.16%)
Oct 28, 2016 41.91 42.52 40.10 41.95 34,144,532 -2.81(-6.28%)
Oct 27, 2016 44.75 44.95 44.13 44.76 9,080,016 +0.32(+0.72%)
Oct 26, 2016 44.79 44.94 44.21 44.44 6,262,840 -0.39(-0.86%)
Oct 25, 2016 44.47 44.90 44.39 44.82 8,833,323 +0.31(+0.70%)
Oct 24, 2016 44.52 44.92 44.44 44.51 5,403,263 +0.10(+0.23%)
Oct 21, 2016 44.70 44.74 44.17 44.41 5,961,962 -0.57(-1.26%)
Oct 20, 2016 44.75 45.14 44.66 44.98 6,030,077 +0.24(+0.54%)
Oct 19, 2016 45.18 45.27 44.55 44.74 7,674,559 -0.09(-0.19%)
Oct 18, 2016 44.15 44.87 43.99 44.82 9,138,624 +1.03(+2.34%)
Oct 17, 2016 43.75 44.21 43.60 43.80 8,429,494 -0.02(-0.05%)
Oct 14, 2016 44.75 44.80 43.80 43.82 7,698,709 -0.71(-1.60%)
Oct 13, 2016 44.39 44.87 44.19 44.53 8,223,439 -0.04(-0.10%)
Oct 12, 2016 45.15 45.32 44.43 44.58 6,266,922 -0.44(-0.99%)
Oct 11, 2016 45.52 45.65 44.77 45.02 7,356,487 -0.66(-1.45%)
Oct 10, 2016 45.51 45.94 45.40 45.68 4,345,049 +0.27(+0.60%)
Oct 07, 2016 45.53 45.88 45.10 45.41 5,283,767 +0.07(+0.16%)
Oct 06, 2016 45.58 45.61 45.14 45.34 6,161,607 -0.40(-0.88%)
Oct 05, 2016 45.52 46.00 45.52 45.74 6,156,635 +0.28(+0.62%)
Oct 04, 2016 45.68 45.84 45.13 45.46 6,540,403 -0.17(-0.36%)
Oct 03, 2016 45.47 45.67 44.92 45.63 5,861,949 +0.12(+0.25%)
Sep 30, 2016 45.22 45.64 45.06 45.51 10,089,459 +0.18(+0.40%)
Sep 29, 2016 46.40 46.40 45.32 45.33 8,637,181 -1.01(-2.18%)
Sep 28, 2016 46.86 46.86 46.10 46.34 7,807,329 -0.25(-0.54%)
Sep 27, 2016 46.15 46.72 45.96 46.59 5,964,492 +0.36(+0.78%)
Sep 26, 2016 46.56 46.82 46.20 46.23 7,715,709 -0.66(-1.40%)
Sep 23, 2016 46.94 47.13 46.72 46.89 7,142,853 -0.07(-0.15%)
Sep 22, 2016 46.27 47.05 46.24 46.96 7,505,858 +0.71(+1.53%)
Sep 21, 2016 45.81 46.36 45.60 46.25 10,514,894 +0.59(+1.30%)
Sep 20, 2016 45.72 45.86 45.29 45.66 6,688,720 +0.27(+0.59%)
Sep 19, 2016 45.91 45.97 45.34 45.39 10,953,039 -0.26(-0.57%)
Sep 16, 2016 45.84 46.03 45.58 45.65 15,473,320 -0.06(-0.13%)
Sep 15, 2016 45.58 46.05 45.40 45.71 10,823,693 +0.01(+0.02%)
Sep 14, 2016 45.76 46.15 45.50 45.70 8,162,563 +0.00(+0.00%)
Sep 13, 2016 45.94 46.29 45.47 45.70 10,588,356 -0.53(-1.15%)
Sep 12, 2016 45.45 46.35 45.21 46.24 9,220,029 +0.52(+1.14%)
Sep 09, 2016 45.62 46.18 45.50 45.72 12,262,687 -0.51(-1.09%)
Sep 08, 2016 46.15 46.29 45.78 46.22 11,417,754 -0.66(-1.40%)
Sep 07, 2016 46.45 47.00 46.39 46.88 7,919,155 +0.26(+0.56%)
Sep 06, 2016 46.69 46.83 46.22 46.62 8,711,821 +0.35(+0.76%)
Sep 02, 2016 46.45 46.27 46.27 46.27 5,683,068 +0.06(+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.