Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 49.67 49.72 49.39 49.48 11,135,009 -0.17(-0.34%)
Nov 29, 2016 49.20 49.69 49.08 49.65 12,397,664 +0.50(+1.01%)
Nov 28, 2016 48.66 49.39 48.45 49.16 10,184,679 +0.14(+0.28%)
Nov 25, 2016 49.25 49.25 48.87 49.02 3,782,576 -0.14(-0.28%)
Nov 23, 2016 49.16 49.16 49.16 0 +0.40(+0.82%)
Nov 22, 2016 48.08 48.78 47.70 48.76 12,028,035 +0.87(+1.82%)
Nov 21, 2016 47.38 47.94 47.38 47.89 9,376,252 +0.28(+0.59%)
Nov 18, 2016 47.56 47.90 47.31 47.61 10,239,975 -0.07(-0.14%)
Nov 17, 2016 47.13 47.72 47.00 47.67 10,243,842 +0.35(+0.74%)
Nov 16, 2016 46.38 47.39 46.32 47.32 12,627,493 +0.73(+1.56%)
Nov 15, 2016 46.17 46.68 46.01 46.60 11,230,731 +0.53(+1.15%)
Nov 14, 2016 45.82 46.28 45.46 46.07 12,345,695 +0.25(+0.54%)
Nov 11, 2016 45.40 45.87 45.25 45.82 9,929,016 +0.31(+0.67%)
Nov 10, 2016 46.43 46.58 45.64 45.52 16,025,142 -0.86(-1.85%)
Nov 09, 2016 45.20 46.58 44.86 46.38 16,133,299 -0.03(-0.07%)
Nov 08, 2016 46.22 46.55 45.98 46.41 10,997,026 +0.11(+0.24%)
Nov 07, 2016 45.46 46.46 45.21 46.30 17,540,816 +1.48(+3.30%)
Nov 04, 2016 43.70 45.66 43.20 44.82 25,841,472 +0.83(+1.89%)
Nov 03, 2016 45.02 45.03 43.62 43.99 25,682,846 -1.03(-2.28%)
Nov 02, 2016 44.47 45.42 44.45 45.02 12,771,048 +0.41(+0.91%)
Nov 01, 2016 45.15 45.21 44.26 44.61 18,154,968 -0.48(-1.07%)
Oct 31, 2016 45.63 45.63 45.08 45.09 10,759,774 -0.39(-0.86%)
Oct 28, 2016 45.59 45.75 45.13 45.48 7,791,608 -0.05(-0.11%)
Oct 27, 2016 45.54 45.74 45.14 45.53 9,297,462 -0.03(-0.07%)
Oct 26, 2016 45.54 45.75 45.33 45.57 6,842,992 -0.03(-0.07%)
Oct 25, 2016 45.97 46.03 45.46 45.60 7,123,613 -0.43(-0.94%)
Oct 24, 2016 45.80 46.27 45.79 46.04 8,143,955 +0.47(+1.03%)
Oct 21, 2016 45.39 45.63 45.25 45.57 7,964,463 +0.03(+0.07%)
Oct 20, 2016 45.34 45.66 44.96 45.53 10,929,475 +0.37(+0.83%)
Oct 19, 2016 44.96 45.66 44.95 45.16 10,704,167 +0.46(+1.03%)
Oct 18, 2016 45.24 45.30 44.68 44.70 7,709,065 -0.13(-0.28%)
Oct 17, 2016 44.98 45.16 44.77 44.83 6,147,676 -0.27(-0.60%)
Oct 14, 2016 45.13 45.35 45.00 45.10 7,567,761 +0.11(+0.25%)
Oct 13, 2016 44.93 45.14 44.75 44.99 8,189,144 -0.18(-0.39%)
Oct 12, 2016 45.04 45.43 44.85 45.17 7,438,330 +0.20(+0.45%)
Oct 11, 2016 45.14 45.37 44.81 44.96 11,439,376 -0.32(-0.71%)
Oct 10, 2016 45.48 45.54 45.26 45.29 8,502,400 -0.14(-0.30%)
Oct 07, 2016 45.35 45.55 45.03 45.42 8,567,658 +0.27(+0.60%)
Oct 06, 2016 45.29 45.44 45.06 45.15 7,214,595 -0.18(-0.39%)
Oct 05, 2016 45.46 45.68 45.27 45.33 8,770,240 -0.15(-0.34%)
Oct 04, 2016 45.99 45.99 45.38 45.48 7,268,949 -0.26(-0.58%)
Oct 03, 2016 45.97 46.01 45.60 45.75 6,447,924 -0.25(-0.55%)
Sep 30, 2016 45.59 46.21 45.51 46.00 16,181,713 +0.59(+1.29%)
Sep 29, 2016 45.78 45.88 44.96 45.42 14,107,691 -0.45(-0.98%)
Sep 28, 2016 45.78 45.95 45.48 45.87 10,102,320 -0.18(-0.39%)
Sep 27, 2016 45.88 46.06 45.73 46.04 7,599,000 +0.13(+0.28%)
Sep 26, 2016 46.12 46.17 45.76 45.92 9,125,996 -0.33(-0.72%)
Sep 23, 2016 45.88 46.36 45.88 46.25 8,173,888 +0.03(+0.07%)
Sep 22, 2016 46.05 46.39 45.85 46.21 10,706,106 +0.35(+0.76%)
Sep 21, 2016 45.40 45.91 45.27 45.87 10,841,665 +0.58(+1.28%)
Sep 20, 2016 45.37 45.40 45.08 45.29 10,275,930 +0.25(+0.55%)
Sep 19, 2016 45.85 45.86 44.95 45.04 10,864,307 -0.62(-1.36%)
Sep 16, 2016 45.83 45.96 45.38 45.66 12,013,714 -0.31(-0.68%)
Sep 15, 2016 45.85 45.99 45.49 45.98 9,509,695 +0.18(+0.39%)
Sep 14, 2016 46.10 46.18 45.71 45.80 7,894,190 -0.07(-0.15%)
Sep 13, 2016 46.21 46.35 45.67 45.87 11,828,307 -0.62(-1.33%)
Sep 12, 2016 45.81 46.55 45.81 46.49 12,949,123 +0.31(+0.66%)
Sep 09, 2016 46.85 46.90 46.14 46.18 12,543,763 -0.81(-1.72%)
Sep 08, 2016 47.67 47.71 46.90 46.99 14,914,683 -0.87(-1.81%)
Sep 07, 2016 47.74 48.09 47.68 47.85 13,449,921 +0.25(+0.54%)
Sep 06, 2016 47.73 47.93 47.32 47.60 7,618,099 -0.14(-0.28%)
Sep 02, 2016 48.02 47.73 47.73 47.73 8,758,056 -0.11(-0.23%)
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.