Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 50.52 50.81 50.07 50.07 8,168,965 -0.56(-1.11%)
Nov 29, 2016 51.20 51.37 50.57 50.63 6,065,482 -0.38(-0.74%)
Nov 28, 2016 51.44 51.44 50.61 51.01 8,383,787 -0.51(-0.99%)
Nov 25, 2016 51.68 51.74 51.35 51.52 2,736,767 +0.18(+0.35%)
Nov 23, 2016 51.34 51.34 51.34 0 -0.37(-0.72%)
Nov 22, 2016 51.47 51.75 51.05 51.71 5,228,142 +0.43(+0.84%)
Nov 21, 2016 51.00 51.42 50.95 51.28 5,357,204 +0.18(+0.35%)
Nov 18, 2016 51.39 51.89 50.96 51.10 7,461,602 -0.49(-0.95%)
Nov 17, 2016 50.94 51.67 50.72 51.59 7,663,869 +0.91(+1.80%)
Nov 16, 2016 50.00 50.80 49.95 50.68 6,662,179 +0.55(+1.10%)
Nov 15, 2016 50.46 50.64 49.75 50.13 9,299,704 -0.08(-0.16%)
Nov 14, 2016 51.18 51.19 50.21 50.21 8,013,739 -0.56(-1.10%)
Nov 11, 2016 50.22 50.85 50.18 50.77 6,300,607 +0.38(+0.75%)
Nov 10, 2016 51.29 51.37 50.33 50.39 12,315,563 -0.73(-1.43%)
Nov 09, 2016 50.07 51.27 49.84 51.12 9,058,375 +0.04(+0.08%)
Nov 08, 2016 51.10 51.49 50.95 51.08 8,109,896 +0.17(+0.33%)
Nov 07, 2016 50.48 50.93 50.28 50.91 8,346,254 +0.95(+1.90%)
Nov 04, 2016 49.80 50.45 49.76 49.96 9,925,196 +0.23(+0.46%)
Nov 03, 2016 49.98 50.00 49.31 49.73 7,678,678 +0.01(+0.02%)
Nov 02, 2016 49.24 50.27 49.01 49.72 10,775,409 +0.10(+0.20%)
Nov 01, 2016 50.50 50.51 49.14 49.62 14,100,381 -0.56(-1.12%)
Oct 31, 2016 50.88 51.15 50.00 50.18 17,930,932 -1.84(-3.54%)
Oct 28, 2016 52.12 52.50 51.79 52.02 9,096,719 +0.13(+0.25%)
Oct 27, 2016 52.34 52.34 51.69 51.89 7,939,138 -0.08(-0.15%)
Oct 26, 2016 50.95 52.27 50.90 51.97 12,401,107 +0.92(+1.80%)
Oct 25, 2016 50.97 51.44 50.71 51.05 14,974,826 -0.82(-1.58%)
Oct 24, 2016 52.16 52.29 51.83 51.87 7,576,184 +0.10(+0.19%)
Oct 21, 2016 51.74 51.87 51.25 51.77 9,161,003 -0.12(-0.23%)
Oct 20, 2016 51.77 52.36 51.69 51.89 6,588,604 +0.09(+0.17%)
Oct 19, 2016 51.34 51.84 51.14 51.80 6,984,111 +0.58(+1.13%)
Oct 18, 2016 51.30 51.66 51.19 51.22 6,805,166 +0.19(+0.37%)
Oct 17, 2016 51.65 51.75 50.96 51.03 7,901,452 -0.59(-1.14%)
Oct 14, 2016 52.38 52.50 51.62 51.62 7,133,784 -0.41(-0.79%)
Oct 13, 2016 52.12 52.32 51.50 52.03 8,425,755 -0.41(-0.78%)
Oct 12, 2016 52.01 52.71 51.80 52.44 9,300,864 +0.62(+1.20%)
Oct 11, 2016 51.95 52.25 51.52 51.82 9,203,523 +0.03(+0.06%)
Oct 10, 2016 52.13 52.25 51.77 51.79 5,469,323 +0.00(+0.00%)
Oct 07, 2016 52.42 52.46 51.68 51.79 8,407,084 -0.24(-0.46%)
Oct 06, 2016 52.20 52.33 52.00 52.03 9,391,723 -0.09(-0.17%)
Oct 05, 2016 52.15 52.64 52.10 52.12 7,243,963 -0.02(-0.04%)
Oct 04, 2016 52.90 53.06 52.08 52.14 10,734,872 -0.53(-1.01%)
Oct 03, 2016 52.54 53.00 52.42 52.67 7,586,589 +0.02(+0.04%)
Sep 30, 2016 52.57 53.06 52.28 52.65 12,827,916 +0.49(+0.94%)
Sep 29, 2016 52.92 53.58 52.12 52.16 16,618,165 -1.09(-2.05%)
Sep 28, 2016 54.60 55.00 52.80 53.25 32,654,308 -2.09(-3.78%)
Sep 27, 2016 54.25 55.54 53.90 55.34 15,820,933 +0.94(+1.73%)
Sep 26, 2016 54.80 55.00 54.08 54.40 11,627,947 -0.75(-1.36%)
Sep 23, 2016 55.02 55.71 54.91 55.15 8,921,732 -0.26(-0.47%)
Sep 22, 2016 55.47 55.98 55.24 55.41 8,051,893 +0.07(+0.13%)
Sep 21, 2016 55.02 55.38 54.61 55.34 8,041,144 +0.47(+0.86%)
Sep 20, 2016 55.26 55.44 54.76 54.87 8,562,999 -0.08(-0.15%)
Sep 19, 2016 55.38 55.45 54.93 54.95 7,671,328 -0.23(-0.42%)
Sep 16, 2016 55.24 55.36 55.05 55.18 11,715,439 -0.29(-0.52%)
Sep 15, 2016 55.00 55.54 54.81 55.47 6,316,151 +0.34(+0.62%)
Sep 14, 2016 55.16 55.56 54.94 55.13 7,621,197 -0.24(-0.43%)
Sep 13, 2016 55.86 55.94 55.12 55.37 7,358,922 -0.64(-1.14%)
Sep 12, 2016 55.00 56.12 54.95 56.01 7,470,941 +0.68(+1.23%)
Sep 09, 2016 55.88 56.00 55.26 55.33 11,310,403 -0.84(-1.50%)
Sep 08, 2016 56.88 57.27 56.11 56.17 12,741,924 -1.55(-2.69%)
Sep 07, 2016 57.48 57.78 57.01 57.72 7,536,144 +0.31(+0.54%)
Sep 06, 2016 58.25 58.38 57.21 57.41 9,771,551 -0.61(-1.05%)
Sep 02, 2016 58.63 58.02 58.02 58.02 6,933,100 -0.52(-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.