Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 49.76 50.48 49.48 49.61 2,168,222 +0.88(+1.81%)
Nov 29, 2016 49.70 50.18 48.72 48.73 1,751,049 -1.19(-2.39%)
Nov 28, 2016 50.49 50.66 49.54 49.92 2,131,393 -0.70(-1.39%)
Nov 25, 2016 50.32 50.69 49.97 50.62 1,243,295 +0.55(+1.11%)
Nov 23, 2016 50.07 50.07 50.07 0 +1.31(+2.69%)
Nov 22, 2016 48.50 48.92 48.19 48.75 1,662,020 +0.51(+1.05%)
Nov 21, 2016 47.64 48.52 47.53 48.25 1,482,054 +0.84(+1.77%)
Nov 18, 2016 47.46 47.56 47.20 47.41 1,010,749 +0.06(+0.12%)
Nov 17, 2016 47.19 47.55 46.83 47.35 1,466,375 +0.44(+0.94%)
Nov 16, 2016 47.54 47.71 46.68 46.91 2,808,588 -1.03(-2.16%)
Nov 15, 2016 47.57 47.95 46.93 47.94 2,607,295 +0.38(+0.80%)
Nov 14, 2016 45.61 47.60 45.44 47.56 3,904,476 +2.20(+4.84%)
Nov 11, 2016 46.45 46.88 45.26 45.37 3,877,271 -1.17(-2.52%)
Nov 10, 2016 45.71 46.90 45.71 46.54 3,064,963 +1.19(+2.63%)
Nov 09, 2016 42.84 47.78 42.71 45.35 5,076,692 +4.18(+10.16%)
Nov 08, 2016 40.95 41.39 40.95 41.16 2,651,761 -0.26(-0.62%)
Nov 07, 2016 41.87 42.01 41.14 41.42 3,045,478 +0.06(+0.13%)
Nov 04, 2016 40.79 42.29 40.67 41.37 12,093,251 -6.45(-13.50%)
Nov 03, 2016 47.65 48.11 46.93 47.82 2,153,888 +0.28(+0.58%)
Nov 02, 2016 47.63 48.40 47.21 47.54 1,942,978 -0.37(-0.77%)
Nov 01, 2016 48.21 48.53 47.32 47.91 1,906,125 -0.09(-0.19%)
Oct 31, 2016 48.21 48.38 47.53 48.01 1,261,720 -0.11(-0.23%)
Oct 28, 2016 46.95 48.60 46.95 48.12 2,036,971 +1.33(+2.84%)
Oct 27, 2016 46.93 46.95 46.46 46.79 1,145,908 +0.02(+0.04%)
Oct 26, 2016 45.57 46.86 45.20 46.77 1,060,240 +0.81(+1.77%)
Oct 25, 2016 45.89 46.07 45.67 45.96 1,241,995 -0.08(-0.18%)
Oct 24, 2016 46.09 46.24 45.73 46.04 661,118 +0.31(+0.69%)
Oct 21, 2016 45.06 45.79 44.85 45.73 882,495 +0.16(+0.34%)
Oct 20, 2016 45.96 46.02 45.55 45.57 927,956 -0.66(-1.44%)
Oct 19, 2016 46.86 46.89 46.18 46.23 1,167,471 -0.42(-0.91%)
Oct 18, 2016 46.55 48.02 46.01 46.66 1,307,033 +0.71(+1.55%)
Oct 17, 2016 45.57 46.21 45.49 45.95 1,453,601 +0.33(+0.73%)
Oct 14, 2016 46.21 46.21 45.61 45.61 1,994,438 -0.85(-1.83%)
Oct 13, 2016 46.04 46.68 45.60 46.46 1,381,615 -0.18(-0.40%)
Oct 12, 2016 46.09 46.69 45.79 46.65 1,866,811 +0.48(+1.04%)
Oct 11, 2016 46.83 47.08 45.81 46.17 1,524,422 -1.08(-2.29%)
Oct 10, 2016 47.42 47.56 46.83 47.25 905,415 +0.46(+0.99%)
Oct 07, 2016 47.30 47.47 46.69 46.79 1,643,812 -0.63(-1.32%)
Oct 06, 2016 47.30 47.59 47.10 47.42 960,017 +0.02(+0.04%)
Oct 05, 2016 46.95 47.48 46.79 47.40 1,119,514 +0.90(+1.95%)
Oct 04, 2016 47.59 47.59 46.37 46.49 1,304,205 -0.12(-0.26%)
Oct 03, 2016 47.23 47.23 46.43 46.61 862,143 -0.78(-1.64%)
Sep 30, 2016 47.09 47.61 46.86 47.39 995,927 +0.58(+1.24%)
Sep 29, 2016 46.90 47.54 46.67 46.81 926,512 +0.13(+0.28%)
Sep 28, 2016 45.49 46.71 45.31 46.68 1,003,474 +1.20(+2.64%)
Sep 27, 2016 45.28 45.49 45.12 45.48 654,243 +0.10(+0.22%)
Sep 26, 2016 45.25 45.73 45.13 45.37 545,739 -0.04(-0.08%)
Sep 23, 2016 46.27 46.43 45.33 45.41 682,266 -0.94(-2.03%)
Sep 22, 2016 46.01 46.40 45.85 46.35 1,075,492 +0.78(+1.70%)
Sep 21, 2016 45.17 45.63 44.78 45.58 1,210,699 +0.76(+1.69%)
Sep 20, 2016 45.90 45.98 44.81 44.82 1,484,759 -0.86(-1.88%)
Sep 19, 2016 45.26 45.76 45.16 45.68 1,088,552 +0.78(+1.75%)
Sep 16, 2016 45.10 45.25 44.77 44.89 1,375,835 -0.66(-1.44%)
Sep 15, 2016 45.29 45.79 45.15 45.55 878,612 +0.30(+0.67%)
Sep 14, 2016 45.81 46.00 45.02 45.25 1,171,616 -0.54(-1.17%)
Sep 13, 2016 45.73 46.24 45.52 45.78 1,217,069 -0.62(-1.33%)
Sep 12, 2016 45.26 46.70 45.22 46.40 1,356,302 +0.78(+1.72%)
Sep 09, 2016 46.81 46.81 45.54 45.61 1,673,321 -1.55(-3.29%)
Sep 08, 2016 47.64 47.95 47.15 47.17 1,525,556 -0.46(-0.97%)
Sep 07, 2016 47.25 47.86 47.17 47.63 857,144 +0.32(+0.68%)
Sep 06, 2016 48.13 48.26 47.13 47.30 1,389,918 -0.84(-1.75%)
Sep 02, 2016 48.06 48.14 48.14 48.14 666,688 +0.56(+1.18%)
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.