Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 55.61 55.77 55.22 55.29 1,968,592 -0.32(-0.58%)
Nov 29, 2016 54.51 55.75 54.23 55.61 3,059,503 +1.18(+2.17%)
Nov 28, 2016 54.41 54.78 54.20 54.43 1,371,598 +0.05(+0.10%)
Nov 25, 2016 54.13 54.49 54.02 54.38 385,200 +0.31(+0.57%)
Nov 23, 2016 54.07 54.07 54.07 0 -0.57(-1.05%)
Nov 22, 2016 54.79 55.11 54.22 54.64 1,620,965 -0.14(-0.26%)
Nov 21, 2016 54.55 55.11 54.54 54.79 1,965,325 +0.18(+0.32%)
Nov 18, 2016 54.51 54.74 54.24 54.61 2,578,025 +0.12(+0.21%)
Nov 17, 2016 53.55 54.49 53.44 54.49 2,722,887 +1.02(+1.91%)
Nov 16, 2016 52.98 53.57 52.96 53.47 1,579,824 +0.15(+0.28%)
Nov 15, 2016 51.97 53.37 51.85 53.32 3,545,750 +1.66(+3.21%)
Nov 14, 2016 52.13 52.44 51.00 51.66 3,266,927 -0.42(-0.81%)
Nov 11, 2016 52.30 52.39 51.89 52.09 1,686,270 -0.26(-0.49%)
Nov 10, 2016 52.56 53.50 51.86 52.35 2,885,012 -0.10(-0.19%)
Nov 09, 2016 52.10 53.13 51.91 52.45 3,010,152 -0.33(-0.63%)
Nov 08, 2016 53.10 53.18 52.67 52.78 2,200,646 -0.29(-0.55%)
Nov 07, 2016 52.93 53.51 52.82 53.08 2,630,647 +0.75(+1.43%)
Nov 04, 2016 52.73 53.30 52.26 52.33 2,800,029 -0.64(-1.21%)
Nov 03, 2016 53.83 53.83 52.86 52.97 2,087,496 -0.37(-0.69%)
Nov 02, 2016 52.78 53.60 52.78 53.33 2,783,775 +0.20(+0.38%)
Nov 01, 2016 53.76 53.93 52.89 53.13 3,596,727 -0.43(-0.80%)
Oct 31, 2016 53.15 53.61 53.05 53.56 4,672,436 +0.65(+1.22%)
Oct 28, 2016 51.77 53.06 51.62 52.91 6,283,190 +1.28(+2.48%)
Oct 27, 2016 52.55 53.07 51.47 51.63 10,444,280 +1.68(+3.36%)
Oct 26, 2016 49.65 50.12 49.61 49.95 3,836,903 +0.08(+0.15%)
Oct 25, 2016 50.53 50.53 49.56 49.88 2,442,097 -0.52(-1.04%)
Oct 24, 2016 50.60 50.65 49.98 50.40 2,525,825 +0.72(+1.45%)
Oct 21, 2016 50.03 50.07 49.51 49.68 1,547,387 -0.24(-0.48%)
Oct 20, 2016 49.96 50.31 49.69 49.92 1,697,978 -0.16(-0.31%)
Oct 19, 2016 49.80 50.11 49.68 50.08 1,485,092 +0.25(+0.49%)
Oct 18, 2016 50.16 50.25 49.51 49.83 1,331,944 +0.18(+0.36%)
Oct 17, 2016 49.68 49.86 49.39 49.65 1,406,148 -0.07(-0.15%)
Oct 14, 2016 50.10 50.19 49.69 49.73 2,158,372 -0.03(-0.07%)
Oct 13, 2016 49.56 49.98 49.25 49.76 2,184,836 -0.12(-0.25%)
Oct 12, 2016 49.60 50.09 49.54 49.89 2,491,349 -0.13(-0.26%)
Oct 11, 2016 49.89 50.21 49.29 50.02 2,832,479 +0.17(+0.34%)
Oct 10, 2016 50.49 50.62 49.83 49.85 2,026,050 -0.57(-1.14%)
Oct 07, 2016 50.63 50.72 50.22 50.42 2,739,862 -0.20(-0.39%)
Oct 06, 2016 50.50 50.70 50.17 50.62 3,582,010 +0.19(+0.38%)
Oct 05, 2016 49.40 50.87 49.40 50.42 4,261,214 +1.06(+2.14%)
Oct 04, 2016 49.66 49.92 49.10 49.37 3,420,955 -0.79(-1.58%)
Oct 03, 2016 49.80 50.22 49.80 50.16 1,551,533 +0.18(+0.35%)
Sep 30, 2016 50.08 50.22 49.72 49.98 1,498,064 +0.18(+0.37%)
Sep 29, 2016 50.30 50.47 49.73 49.80 1,298,528 -0.52(-1.04%)
Sep 28, 2016 50.28 50.42 49.89 50.32 1,418,824 +0.17(+0.34%)
Sep 27, 2016 49.87 50.15 49.85 50.15 1,925,315 +0.11(+0.22%)
Sep 26, 2016 49.86 50.04 49.70 50.04 1,848,400 +0.04(+0.08%)
Sep 23, 2016 50.41 50.42 49.91 50.00 2,024,787 -0.29(-0.58%)
Sep 22, 2016 50.42 50.53 50.13 50.30 3,060,779 +0.27(+0.53%)
Sep 21, 2016 50.04 50.07 49.61 50.03 3,688,406 +0.25(+0.51%)
Sep 20, 2016 49.88 50.09 49.25 49.78 3,094,799 +0.25(+0.51%)
Sep 19, 2016 49.50 49.92 49.31 49.53 2,985,336 +0.16(+0.33%)
Sep 16, 2016 49.88 49.88 49.28 49.36 4,575,712 -0.63(-1.25%)
Sep 15, 2016 50.04 50.16 49.83 49.99 3,408,717 +0.04(+0.08%)
Sep 14, 2016 49.63 50.45 49.63 49.95 4,257,912 +0.14(+0.27%)
Sep 13, 2016 49.78 50.40 49.50 49.81 5,668,617 -0.39(-0.77%)
Sep 12, 2016 49.50 50.35 49.44 50.20 7,060,177 +0.40(+0.81%)
Sep 09, 2016 50.45 50.90 49.39 49.80 6,393,978 -0.86(-1.69%)
Sep 08, 2016 50.13 50.83 49.73 50.66 8,329,033 +1.08(+2.17%)
Sep 07, 2016 49.93 50.76 48.93 49.58 10,986,626 -0.43(-0.86%)
Sep 06, 2016 50.27 50.76 49.03 50.01 8,137,082 -0.27(-0.53%)
Sep 02, 2016 50.23 50.27 50.27 50.27 5,321,560 +0.00(+0.00%)
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.