Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 47.31 47.31 47.31 0 +0.04(+0.08%)
Dec 29, 2016 47.78 47.86 46.71 47.27 21,506,378 -0.53(-1.10%)
Dec 28, 2016 48.56 48.72 47.75 47.80 21,514,618 -0.84(-1.72%)
Dec 27, 2016 48.58 48.80 48.44 48.63 11,989,039 +0.08(+0.16%)
Dec 23, 2016 48.55 48.55 48.55 0 +0.40(+0.83%)
Dec 22, 2016 48.29 48.50 48.09 48.15 18,300,896 -0.21(-0.43%)
Dec 21, 2016 48.32 48.49 47.88 48.36 18,954,014 -0.04(-0.08%)
Dec 20, 2016 47.70 48.40 47.70 48.40 29,443,074 +0.91(+1.91%)
Dec 19, 2016 47.36 47.59 46.90 47.49 22,176,856 -0.07(-0.15%)
Dec 16, 2016 48.23 48.25 47.47 47.56 35,683,332 -0.38(-0.80%)
Dec 15, 2016 47.84 48.26 47.41 47.95 28,123,334 +0.62(+1.31%)
Dec 14, 2016 46.94 48.40 46.83 47.33 39,433,756 -0.27(-0.57%)
Dec 13, 2016 47.47 47.74 46.78 47.60 27,391,672 +0.19(+0.40%)
Dec 12, 2016 47.33 47.83 46.86 47.41 27,416,424 -0.39(-0.82%)
Dec 09, 2016 47.73 47.94 47.14 47.80 28,647,430 -0.09(-0.18%)
Dec 08, 2016 47.29 48.40 47.00 47.88 40,859,736 +0.87(+1.85%)
Dec 07, 2016 46.08 47.09 46.08 47.02 38,327,088 +0.91(+1.97%)
Dec 06, 2016 46.16 46.23 45.38 46.11 26,989,002 +0.51(+1.12%)
Dec 05, 2016 45.06 45.80 45.04 45.60 30,648,420 +1.00(+2.25%)
Dec 02, 2016 45.53 45.57 44.52 44.59 31,543,424 -1.00(-2.18%)
Dec 01, 2016 45.19 45.83 45.01 45.59 34,657,272 +0.70(+1.56%)
Nov 30, 2016 44.76 45.15 44.63 44.89 30,634,562 +0.69(+1.57%)
Nov 29, 2016 44.18 44.53 44.04 44.20 19,752,688 +0.04(+0.09%)
Nov 28, 2016 44.47 44.86 44.13 44.16 29,697,098 -1.04(-2.31%)
Nov 25, 2016 45.06 45.22 44.73 45.20 14,431,522 +0.07(+0.16%)
Nov 23, 2016 45.13 45.13 45.13 0 +0.47(+1.05%)
Nov 22, 2016 44.31 44.70 44.13 44.66 27,601,960 +0.45(+1.01%)
Nov 21, 2016 44.55 44.57 43.89 44.21 25,634,478 +0.06(+0.14%)
Nov 18, 2016 44.09 44.45 43.77 44.15 31,392,226 +0.01(+0.02%)
Nov 17, 2016 43.46 44.56 43.27 44.14 30,870,058 +0.65(+1.50%)
Nov 16, 2016 43.15 43.78 43.15 43.49 30,391,830 -0.65(-1.48%)
Nov 15, 2016 42.98 44.16 42.76 44.14 41,984,136 +0.61(+1.41%)
Nov 14, 2016 42.22 43.70 42.19 43.53 54,143,128 +1.47(+3.50%)
Nov 11, 2016 42.00 42.32 41.08 42.06 52,582,532 -0.62(-1.45%)
Nov 10, 2016 41.43 43.15 41.19 42.68 65,400,092 +1.61(+3.92%)
Nov 09, 2016 39.86 41.34 39.38 41.07 74,352,512 +1.34(+3.37%)
Nov 08, 2016 39.34 39.82 39.03 39.73 22,036,432 +0.07(+0.18%)
Nov 07, 2016 39.21 39.68 39.17 39.66 24,312,638 +1.31(+3.43%)
Nov 04, 2016 38.30 38.85 37.97 38.35 17,778,346 -0.02(-0.04%)
Nov 03, 2016 38.63 39.00 38.23 38.36 20,380,364 -0.15(-0.39%)
Nov 02, 2016 38.58 38.66 38.21 38.51 19,942,938 -0.32(-0.82%)
Nov 01, 2016 39.20 39.41 38.40 38.83 26,077,240 -0.17(-0.43%)
Oct 31, 2016 39.47 39.56 38.99 39.00 19,123,676 -0.33(-0.83%)
Oct 28, 2016 39.66 39.77 38.84 39.32 22,409,340 -0.29(-0.74%)
Oct 27, 2016 39.93 40.15 39.59 39.62 24,175,052 -0.06(-0.16%)
Oct 26, 2016 39.09 39.72 39.04 39.68 17,594,492 +0.33(+0.85%)
Oct 25, 2016 39.27 39.52 39.12 39.35 12,339,461 +0.01(+0.02%)
Oct 24, 2016 39.53 39.58 39.29 39.34 13,553,107 +0.01(+0.02%)
Oct 21, 2016 38.93 39.38 38.86 39.33 16,042,502 -0.01(-0.02%)
Oct 20, 2016 39.24 39.59 39.04 39.34 17,042,940 +0.08(+0.20%)
Oct 19, 2016 38.97 39.44 38.90 39.26 18,480,896 +0.39(+1.00%)
Oct 18, 2016 39.02 39.11 38.73 38.87 22,885,744 +0.31(+0.80%)
Oct 17, 2016 38.57 38.99 38.41 38.56 20,989,332 -0.01(-0.02%)
Oct 14, 2016 39.35 39.63 38.39 38.57 35,657,520 +0.11(+0.29%)
Oct 13, 2016 38.02 38.62 37.72 38.46 28,106,670 -0.18(-0.47%)
Oct 12, 2016 38.85 39.05 38.61 38.64 18,157,640 -0.23(-0.59%)
Oct 11, 2016 39.10 39.39 38.63 38.87 20,206,796 -0.44(-1.13%)
Oct 10, 2016 39.24 39.64 39.17 39.31 17,672,824 +0.21(+0.55%)
Oct 07, 2016 38.88 39.20 38.62 39.10 20,901,604 +0.17(+0.43%)
Oct 06, 2016 38.74 38.95 38.38 38.93 19,812,608 +0.33(+0.86%)
Oct 05, 2016 38.09 38.78 38.09 38.60 22,902,246 +0.71(+1.88%)
Oct 04, 2016 37.37 38.43 37.35 37.89 32,191,602 +0.57(+1.53%)
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.