Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 49.19 49.19 49.19 0 -0.25(-0.50%)
Dec 29, 2016 49.53 49.90 49.26 49.44 256,408 -0.02(-0.04%)
Dec 28, 2016 50.19 50.37 49.43 49.46 224,416 -0.74(-1.47%)
Dec 27, 2016 49.81 50.26 49.81 50.20 342,443 +0.44(+0.88%)
Dec 23, 2016 49.76 49.76 49.76 0 +0.09(+0.17%)
Dec 22, 2016 49.33 49.77 49.33 49.67 333,932 +0.18(+0.37%)
Dec 21, 2016 49.75 50.04 49.29 49.49 431,094 -0.12(-0.25%)
Dec 20, 2016 49.26 49.63 49.05 49.61 545,439 +0.51(+1.03%)
Dec 19, 2016 48.27 49.19 48.16 49.11 603,237 +0.73(+1.50%)
Dec 16, 2016 49.11 49.31 48.33 48.38 1,176,359 -0.61(-1.25%)
Dec 15, 2016 49.02 49.60 48.96 48.99 515,900 -0.14(-0.29%)
Dec 14, 2016 49.65 50.20 49.12 49.14 878,288 -0.73(-1.46%)
Dec 13, 2016 48.98 50.22 48.97 49.86 832,268 -0.06(-0.11%)
Dec 12, 2016 50.44 50.51 49.80 49.92 748,782 -1.20(-2.34%)
Dec 09, 2016 51.26 51.37 50.96 51.12 700,564 -0.14(-0.28%)
Dec 08, 2016 52.70 52.70 51.25 51.26 911,925 -1.31(-2.49%)
Dec 07, 2016 51.36 52.64 51.19 52.57 1,083,221 +1.20(+2.35%)
Dec 06, 2016 50.95 51.43 50.39 51.36 1,390,280 +0.26(+0.51%)
Dec 05, 2016 49.73 51.19 49.72 51.11 1,613,748 +1.61(+3.25%)
Dec 02, 2016 49.42 49.61 49.01 49.50 514,817 +0.08(+0.15%)
Dec 01, 2016 49.49 49.62 48.85 49.42 438,811 -0.04(-0.08%)
Nov 30, 2016 49.72 49.12 49.46 593,821 +0.15(+0.31%)
Nov 29, 2016 49.07 49.56 48.92 49.31 549,083 +0.12(+0.25%)
Nov 28, 2016 48.95 49.32 48.80 49.18 442,805 -0.04(-0.08%)
Nov 25, 2016 49.03 49.25 48.75 49.22 378,153 +0.17(+0.35%)
Nov 23, 2016 49.05 49.05 49.05 0 +1.20(+2.50%)
Nov 22, 2016 47.24 47.93 47.20 47.85 602,828 +0.77(+1.62%)
Nov 21, 2016 46.59 47.16 46.44 47.09 499,310 +0.70(+1.50%)
Nov 18, 2016 46.20 46.59 46.00 46.39 483,965 +0.33(+0.73%)
Nov 17, 2016 46.27 46.28 45.88 46.06 423,982 -0.14(-0.31%)
Nov 16, 2016 46.62 46.65 46.04 46.20 397,616 -0.64(-1.37%)
Nov 15, 2016 45.90 46.84 45.65 46.84 852,288 +0.92(+2.00%)
Nov 14, 2016 45.67 46.28 45.67 45.92 701,371 +0.46(+1.01%)
Nov 11, 2016 44.90 45.54 44.90 45.46 694,105 +0.35(+0.78%)
Nov 10, 2016 46.02 46.12 44.87 45.11 1,602,828 -0.54(-1.17%)
Nov 09, 2016 43.91 45.95 43.46 45.65 1,022,041 +1.40(+3.16%)
Nov 08, 2016 43.99 44.38 43.58 44.25 649,350 +0.13(+0.30%)
Nov 07, 2016 44.23 44.41 43.81 44.12 634,710 +0.49(+1.12%)
Nov 04, 2016 43.41 43.90 42.77 43.63 1,100,748 +0.20(+0.46%)
Nov 03, 2016 42.95 43.58 42.69 43.43 1,391,138 +0.61(+1.43%)
Nov 02, 2016 42.94 43.31 42.66 42.81 1,056,556 -0.13(-0.31%)
Nov 01, 2016 43.75 43.81 42.82 42.95 692,978 -0.55(-1.28%)
Oct 31, 2016 43.16 43.59 43.04 43.50 861,962 +0.53(+1.22%)
Oct 28, 2016 42.95 43.65 42.89 42.98 677,079 +0.05(+0.11%)
Oct 27, 2016 43.36 43.45 42.83 42.93 549,576 -0.31(-0.73%)
Oct 26, 2016 42.69 43.38 42.69 43.24 828,946 +0.37(+0.87%)
Oct 25, 2016 42.41 42.99 42.34 42.87 861,309 +0.39(+0.92%)
Oct 24, 2016 42.20 42.79 42.01 42.48 999,971 +0.83(+1.99%)
Oct 21, 2016 41.55 42.17 41.22 41.65 1,405,704 -0.38(-0.91%)
Oct 20, 2016 43.97 43.98 41.99 42.03 1,673,718 +1.47(+3.62%)
Oct 19, 2016 40.69 40.97 40.54 40.56 610,006 +0.00(+0.00%)
Oct 18, 2016 40.51 40.73 39.98 40.56 1,066,506 +0.46(+1.14%)
Oct 17, 2016 40.30 40.52 40.06 40.11 722,570 -0.15(-0.38%)
Oct 14, 2016 40.48 40.76 40.14 40.26 459,380 +0.06(+0.14%)
Oct 13, 2016 39.84 40.34 39.14 40.20 673,723 -0.13(-0.33%)
Oct 12, 2016 40.48 40.68 40.17 40.34 553,069 -0.17(-0.42%)
Oct 11, 2016 41.29 41.31 40.16 40.51 696,326 -0.99(-2.39%)
Oct 10, 2016 41.61 42.06 41.46 41.50 575,995 +0.08(+0.18%)
Oct 07, 2016 42.27 42.60 41.37 41.42 884,078 -1.33(-3.10%)
Oct 06, 2016 42.68 42.83 42.42 42.75 378,049 +0.02(+0.04%)
Oct 05, 2016 42.30 42.85 42.20 42.73 449,563 +0.67(+1.59%)
Oct 04, 2016 42.09 42.44 41.96 42.06 415,711 +0.11(+0.27%)
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.