Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 41.97 42.52 41.83 42.32 33,205,164 +0.85(+2.04%)
Nov 29, 2016 41.24 41.69 41.24 41.48 20,339,514 +0.22(+0.54%)
Nov 28, 2016 41.68 41.97 41.10 41.25 33,097,062 -0.83(-1.98%)
Nov 25, 2016 41.91 42.08 41.62 42.08 12,048,288 +0.37(+0.88%)
Nov 23, 2016 41.72 41.72 41.72 0 -0.05(-0.11%)
Nov 22, 2016 41.93 42.05 41.44 41.76 28,516,576 +0.08(+0.19%)
Nov 21, 2016 42.27 42.37 41.60 41.68 29,490,600 -0.56(-1.33%)
Nov 18, 2016 41.95 42.37 41.58 42.24 37,102,876 +0.26(+0.63%)
Nov 17, 2016 41.10 42.31 40.76 41.98 36,506,152 +0.65(+1.57%)
Nov 16, 2016 41.42 41.72 41.08 41.33 33,747,988 -0.73(-1.73%)
Nov 15, 2016 41.89 42.06 41.22 42.06 49,309,680 -0.50(-1.18%)
Nov 14, 2016 41.52 43.22 41.52 42.56 73,947,120 +1.19(+2.88%)
Nov 11, 2016 40.86 41.58 40.57 41.37 58,261,060 +0.08(+0.19%)
Nov 10, 2016 39.13 41.53 39.02 41.29 126,256,784 +2.91(+7.58%)
Nov 09, 2016 37.05 38.88 36.79 38.38 84,521,120 +1.96(+5.38%)
Nov 08, 2016 36.13 36.65 35.89 36.42 24,313,528 +0.11(+0.31%)
Nov 07, 2016 36.17 36.54 36.16 36.31 32,206,888 +0.64(+1.79%)
Nov 04, 2016 36.28 36.33 35.58 35.67 34,249,764 -0.59(-1.63%)
Nov 03, 2016 36.25 36.62 36.19 36.26 18,734,040 +0.08(+0.22%)
Nov 02, 2016 36.29 36.40 36.05 36.18 24,464,164 -0.30(-0.81%)
Nov 01, 2016 36.58 36.71 36.17 36.48 25,241,116 -0.02(-0.04%)
Oct 31, 2016 36.80 36.93 36.48 36.49 25,362,008 -0.17(-0.48%)
Oct 28, 2016 36.94 36.99 36.39 36.67 26,327,914 -0.14(-0.39%)
Oct 27, 2016 36.82 37.13 36.69 36.81 32,352,506 +0.21(+0.56%)
Oct 26, 2016 36.06 36.62 36.04 36.60 31,749,086 +0.34(+0.94%)
Oct 25, 2016 36.06 36.33 36.02 36.26 25,721,566 +0.16(+0.44%)
Oct 24, 2016 36.05 36.23 35.92 36.10 24,338,090 +0.34(+0.95%)
Oct 21, 2016 35.49 35.93 35.42 35.76 27,095,452 +0.13(+0.36%)
Oct 20, 2016 35.67 35.92 35.42 35.64 34,305,328 -0.26(-0.73%)
Oct 19, 2016 35.58 36.11 35.58 35.90 34,010,836 +0.25(+0.69%)
Oct 18, 2016 35.49 35.69 35.22 35.65 30,104,642 +0.36(+1.01%)
Oct 17, 2016 35.33 35.50 35.15 35.30 23,779,924 -0.17(-0.47%)
Oct 14, 2016 35.83 36.10 35.15 35.46 57,263,412 -0.03(-0.09%)
Oct 13, 2016 35.88 35.88 35.12 35.49 55,670,564 -0.45(-1.26%)
Oct 12, 2016 36.10 36.35 35.94 35.95 27,425,210 -0.10(-0.29%)
Oct 11, 2016 36.33 36.34 35.81 36.05 32,075,188 -0.16(-0.44%)
Oct 10, 2016 36.25 36.42 36.04 36.21 27,490,982 +0.25(+0.71%)
Oct 07, 2016 35.85 36.05 35.64 35.95 31,385,640 +0.12(+0.33%)
Oct 06, 2016 35.83 36.00 35.56 35.83 37,668,824 +0.15(+0.42%)
Oct 05, 2016 34.76 35.76 34.76 35.68 50,999,424 +0.98(+2.83%)
Oct 04, 2016 34.60 34.97 34.54 34.70 55,480,960 -0.06(-0.18%)
Oct 03, 2016 34.99 35.03 34.55 34.76 48,091,972 -0.36(-1.02%)
Sep 30, 2016 35.16 35.48 34.98 35.12 68,110,288 -0.07(-0.20%)
Sep 29, 2016 35.84 35.90 35.07 35.19 56,978,416 -0.75(-2.07%)
Sep 28, 2016 35.98 36.07 35.66 35.94 35,450,948 +0.17(+0.49%)
Sep 27, 2016 35.53 35.77 35.42 35.76 30,680,132 +0.17(+0.47%)
Sep 26, 2016 35.99 36.09 35.41 35.60 39,003,336 -0.68(-1.88%)
Sep 23, 2016 36.09 36.41 36.03 36.28 36,198,004 +0.02(+0.04%)
Sep 22, 2016 36.35 36.58 35.99 36.26 46,603,568 -0.09(-0.24%)
Sep 21, 2016 36.89 36.91 35.95 36.35 81,353,488 -0.58(-1.57%)
Sep 20, 2016 37.40 37.44 36.58 36.93 64,933,388 +0.44(+1.20%)
Sep 19, 2016 36.18 36.72 36.07 36.49 42,311,268 +0.46(+1.28%)
Sep 16, 2016 36.25 36.38 35.89 36.03 65,399,028 -0.57(-1.56%)
Sep 15, 2016 36.58 36.76 35.84 36.60 77,146,552 -0.29(-0.80%)
Sep 14, 2016 37.34 37.74 36.88 36.90 56,531,660 -0.35(-0.94%)
Sep 13, 2016 37.91 37.96 36.90 37.25 74,367,544 -1.25(-3.26%)
Sep 12, 2016 38.36 38.58 38.06 38.50 44,868,388 -0.14(-0.37%)
Sep 09, 2016 39.25 39.55 38.64 38.64 40,530,876 -0.94(-2.36%)
Sep 08, 2016 39.51 39.65 39.31 39.58 17,859,174 +0.10(+0.26%)
Sep 07, 2016 39.49 39.68 39.38 39.48 15,680,675 -0.17(-0.44%)
Sep 06, 2016 40.10 40.11 39.36 39.65 27,525,810 -0.44(-1.11%)
Sep 02, 2016 40.01 40.09 40.09 40.09 15,991,887 +0.10(+0.24%)
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.