Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 46.54 46.81 46.12 46.12 8,867,930 -0.52(-1.11%)
Nov 29, 2016 47.16 47.32 46.58 46.64 6,584,466 -0.35(-0.74%)
Nov 28, 2016 47.39 47.39 46.62 46.99 9,101,133 -0.47(-0.99%)
Nov 25, 2016 47.61 47.66 47.30 47.46 2,970,934 +0.17(+0.35%)
Nov 23, 2016 47.29 47.29 47.29 0 -0.34(-0.72%)
Nov 22, 2016 47.41 47.67 47.03 47.63 5,675,480 +0.40(+0.84%)
Nov 21, 2016 46.98 47.37 46.94 47.24 5,815,585 +0.17(+0.35%)
Nov 18, 2016 47.34 47.80 46.94 47.07 8,100,043 -0.45(-0.95%)
Nov 17, 2016 46.92 47.60 46.72 47.52 8,319,616 +0.84(+1.80%)
Nov 16, 2016 46.06 46.80 46.01 46.69 7,232,218 +0.51(+1.10%)
Nov 15, 2016 46.48 46.65 45.83 46.18 10,095,419 -0.07(-0.16%)
Nov 14, 2016 47.15 47.16 46.25 46.25 8,699,423 -0.52(-1.10%)
Nov 11, 2016 46.26 46.84 46.22 46.77 6,839,709 +0.35(+0.75%)
Nov 10, 2016 47.25 47.32 46.36 46.42 13,369,326 -0.67(-1.43%)
Nov 09, 2016 46.12 47.23 45.91 47.09 9,833,441 +0.04(+0.08%)
Nov 08, 2016 47.07 47.43 46.94 47.05 8,803,807 +0.16(+0.33%)
Nov 07, 2016 46.50 46.92 46.32 46.90 9,060,389 +0.88(+1.90%)
Nov 04, 2016 45.87 46.47 45.84 46.02 10,774,431 +0.21(+0.46%)
Nov 03, 2016 46.04 46.06 45.42 45.81 8,335,692 +0.01(+0.02%)
Nov 02, 2016 45.36 46.31 45.15 45.80 11,697,391 +0.09(+0.20%)
Nov 01, 2016 46.52 46.53 45.27 45.71 15,306,859 -0.52(-1.12%)
Oct 31, 2016 46.87 47.12 46.06 46.22 19,465,166 -1.70(-3.54%)
Oct 28, 2016 48.01 48.36 47.71 47.92 9,875,066 +0.12(+0.25%)
Oct 27, 2016 48.21 48.21 47.62 47.80 8,618,439 -0.07(-0.15%)
Oct 26, 2016 46.93 48.15 46.89 47.87 13,462,189 +0.85(+1.80%)
Oct 25, 2016 46.95 47.39 46.71 47.03 16,256,125 -0.76(-1.58%)
Oct 24, 2016 48.05 48.17 47.74 47.78 8,224,429 +0.09(+0.19%)
Oct 21, 2016 47.66 47.78 47.21 47.69 9,944,851 -0.11(-0.23%)
Oct 20, 2016 47.69 48.23 47.62 47.80 7,152,348 +0.08(+0.17%)
Oct 19, 2016 47.29 47.75 47.11 47.72 7,581,696 +0.53(+1.13%)
Oct 18, 2016 47.26 47.59 47.16 47.18 7,387,440 +0.18(+0.37%)
Oct 17, 2016 47.58 47.67 46.94 47.01 8,577,528 -0.54(-1.14%)
Oct 14, 2016 48.25 48.36 47.55 47.55 7,744,175 -0.38(-0.79%)
Oct 13, 2016 48.01 48.20 47.44 47.93 9,146,692 -0.38(-0.78%)
Oct 12, 2016 47.91 48.56 47.72 48.31 10,096,679 +0.57(+1.20%)
Oct 11, 2016 47.86 48.13 47.46 47.74 9,991,009 +0.03(+0.06%)
Oct 10, 2016 48.02 48.13 47.69 47.71 5,937,297 +0.00(+0.00%)
Oct 07, 2016 48.29 48.33 47.61 47.71 9,126,424 -0.22(-0.46%)
Oct 06, 2016 48.09 48.21 47.90 47.93 10,195,312 -0.08(-0.17%)
Oct 05, 2016 48.04 48.49 47.99 48.01 7,863,782 -0.02(-0.04%)
Oct 04, 2016 48.73 48.88 47.98 48.03 11,653,385 -0.49(-1.01%)
Oct 03, 2016 48.40 48.82 48.29 48.52 8,235,724 +0.02(+0.04%)
Sep 30, 2016 48.43 48.88 48.16 48.50 13,925,518 +0.45(+0.94%)
Sep 29, 2016 48.75 49.36 48.01 48.05 18,040,074 -1.00(-2.05%)
Sep 28, 2016 50.30 50.66 48.64 49.05 35,448,324 -1.93(-3.78%)
Sep 27, 2016 49.97 51.16 49.65 50.98 17,174,628 +0.87(+1.73%)
Sep 26, 2016 50.48 50.66 49.81 50.11 12,622,875 -0.69(-1.36%)
Sep 23, 2016 50.68 51.32 50.58 50.80 9,685,107 -0.24(-0.47%)
Sep 22, 2016 51.10 51.57 50.89 51.04 8,740,841 +0.06(+0.13%)
Sep 21, 2016 50.68 51.02 50.31 50.98 8,729,173 +0.43(+0.86%)
Sep 20, 2016 50.90 51.07 50.44 50.55 9,295,679 -0.07(-0.15%)
Sep 19, 2016 51.02 51.08 50.60 50.62 8,327,714 -0.21(-0.42%)
Sep 16, 2016 50.89 51.00 50.71 50.83 12,717,853 -0.27(-0.52%)
Sep 15, 2016 50.66 51.16 50.49 51.10 6,856,583 +0.31(+0.62%)
Sep 14, 2016 50.81 51.18 50.61 50.78 8,273,293 -0.22(-0.43%)
Sep 13, 2016 51.46 51.53 50.78 51.01 7,988,577 -0.59(-1.14%)
Sep 12, 2016 50.66 51.69 50.62 51.60 8,110,181 +0.63(+1.23%)
Sep 09, 2016 51.48 51.59 50.91 50.97 12,278,161 -0.77(-1.50%)
Sep 08, 2016 52.40 52.76 51.69 51.74 13,832,168 -1.43(-2.69%)
Sep 07, 2016 52.95 53.23 52.52 53.17 8,180,963 +0.29(+0.54%)
Sep 06, 2016 53.66 53.78 52.70 52.88 10,607,639 -0.56(-1.05%)
Sep 02, 2016 54.01 53.45 53.45 53.45 7,526,320 -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.