Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 46.46 46.46 46.46 0 +0.04(+0.08%)
Dec 29, 2016 46.92 47.00 45.87 46.42 21,901,938 -0.52(-1.10%)
Dec 28, 2016 47.68 47.84 46.89 46.93 21,910,330 -0.82(-1.72%)
Dec 27, 2016 47.71 47.92 47.57 47.75 12,209,550 +0.08(+0.16%)
Dec 23, 2016 47.67 47.67 47.67 0 +0.39(+0.83%)
Dec 22, 2016 47.42 47.63 47.22 47.28 18,637,498 -0.20(-0.43%)
Dec 21, 2016 47.45 47.61 47.02 47.49 19,302,628 -0.04(-0.08%)
Dec 20, 2016 46.84 47.53 46.84 47.53 29,984,612 +0.89(+1.91%)
Dec 19, 2016 46.50 46.73 46.06 46.63 22,584,750 -0.07(-0.15%)
Dec 16, 2016 47.36 47.38 46.62 46.71 36,339,644 -0.38(-0.80%)
Dec 15, 2016 46.98 47.39 46.56 47.08 28,640,600 +0.61(+1.31%)
Dec 14, 2016 46.09 47.53 45.99 46.47 40,159,048 -0.27(-0.57%)
Dec 13, 2016 46.61 46.88 45.93 46.74 27,895,480 +0.19(+0.40%)
Dec 12, 2016 46.47 46.97 46.02 46.55 27,920,686 -0.38(-0.82%)
Dec 09, 2016 46.87 47.07 46.29 46.93 29,174,332 -0.09(-0.18%)
Dec 08, 2016 46.43 47.53 46.15 47.02 41,611,260 +0.85(+1.85%)
Dec 07, 2016 45.25 46.24 45.25 46.17 39,032,028 +0.89(+1.97%)
Dec 06, 2016 45.32 45.40 44.56 45.27 27,485,402 +0.50(+1.12%)
Dec 05, 2016 44.25 44.97 44.23 44.77 31,212,128 +0.98(+2.25%)
Dec 02, 2016 44.71 44.74 43.72 43.79 32,123,592 -0.98(-2.18%)
Dec 01, 2016 44.38 45.00 44.19 44.77 35,294,712 +0.69(+1.56%)
Nov 30, 2016 43.95 44.34 43.82 44.08 31,198,014 +0.68(+1.57%)
Nov 29, 2016 43.38 43.73 43.24 43.40 20,115,992 +0.04(+0.09%)
Nov 28, 2016 43.66 44.05 43.33 43.36 30,243,308 -1.02(-2.31%)
Nov 25, 2016 44.24 44.40 43.92 44.38 14,696,957 +0.07(+0.16%)
Nov 23, 2016 44.31 44.31 44.31 0 +0.46(+1.05%)
Nov 22, 2016 43.51 43.89 43.33 43.85 28,109,634 +0.44(+1.01%)
Nov 21, 2016 43.74 43.77 43.10 43.41 26,105,966 +0.06(+0.14%)
Nov 18, 2016 43.29 43.65 42.98 43.35 31,969,614 +0.01(+0.02%)
Nov 17, 2016 42.68 43.76 42.49 43.34 31,437,842 +0.64(+1.50%)
Nov 16, 2016 42.37 42.99 42.37 42.70 30,950,818 -0.64(-1.48%)
Nov 15, 2016 42.20 43.36 41.98 43.34 42,756,340 +0.60(+1.41%)
Nov 14, 2016 41.46 42.91 41.43 42.74 55,138,968 +1.45(+3.50%)
Nov 11, 2016 41.24 41.55 40.33 41.30 53,549,668 -0.61(-1.45%)
Nov 10, 2016 40.69 42.37 40.44 41.91 66,602,980 +1.58(+3.92%)
Nov 09, 2016 39.14 40.60 38.67 40.33 75,720,056 +1.31(+3.37%)
Nov 08, 2016 38.63 39.10 38.33 39.01 22,441,742 +0.07(+0.18%)
Nov 07, 2016 38.51 38.96 38.47 38.94 24,759,812 +1.29(+3.43%)
Nov 04, 2016 37.61 38.15 37.29 37.65 18,105,338 -0.02(-0.04%)
Nov 03, 2016 37.93 38.29 37.54 37.67 20,755,214 -0.15(-0.39%)
Nov 02, 2016 37.89 37.96 37.52 37.82 20,309,742 -0.31(-0.82%)
Nov 01, 2016 38.49 38.70 37.71 38.13 26,556,870 -0.16(-0.43%)
Oct 31, 2016 38.75 38.85 38.29 38.29 19,475,412 -0.32(-0.83%)
Oct 28, 2016 38.94 39.05 38.14 38.61 22,821,508 -0.29(-0.74%)
Oct 27, 2016 39.20 39.42 38.88 38.90 24,619,696 -0.06(-0.16%)
Oct 26, 2016 38.39 39.00 38.34 38.96 17,918,102 +0.33(+0.85%)
Oct 25, 2016 38.56 38.80 38.41 38.64 12,566,417 +0.01(+0.02%)
Oct 24, 2016 38.81 38.86 38.58 38.63 13,802,385 +0.01(+0.02%)
Oct 21, 2016 38.23 38.67 38.16 38.62 16,337,567 -0.01(-0.02%)
Oct 20, 2016 38.53 38.88 38.34 38.63 17,356,406 +0.08(+0.20%)
Oct 19, 2016 38.26 38.73 38.20 38.55 18,820,810 +0.38(+1.00%)
Oct 18, 2016 38.32 38.40 38.03 38.17 23,306,674 +0.30(+0.80%)
Oct 17, 2016 37.87 38.29 37.72 37.86 21,375,384 -0.01(-0.02%)
Oct 14, 2016 38.64 38.92 37.70 37.87 36,313,356 +0.11(+0.29%)
Oct 13, 2016 37.33 37.93 37.04 37.76 28,623,628 -0.18(-0.47%)
Oct 12, 2016 38.15 38.34 37.91 37.94 18,491,608 -0.23(-0.59%)
Oct 11, 2016 38.39 38.68 37.93 38.17 20,578,454 -0.44(-1.13%)
Oct 10, 2016 38.53 38.92 38.46 38.60 17,997,874 +0.21(+0.55%)
Oct 07, 2016 38.18 38.49 37.93 38.39 21,286,040 +0.16(+0.43%)
Oct 06, 2016 38.04 38.25 37.69 38.23 20,177,014 +0.33(+0.86%)
Oct 05, 2016 37.40 38.08 37.40 37.90 23,323,480 +0.70(+1.88%)
Oct 04, 2016 36.70 37.73 36.68 37.20 32,783,694 +0.56(+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.