Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 47.04 47.04 47.04 0 -0.30(-0.63%)
Dec 29, 2016 47.69 47.88 47.07 47.33 2,338,966 -0.53(-1.11%)
Dec 28, 2016 49.22 49.40 47.68 47.87 3,272,194 -1.30(-2.64%)
Dec 27, 2016 49.31 49.61 48.94 49.17 1,378,686 -0.04(-0.09%)
Dec 23, 2016 49.21 49.21 49.21 0 -0.25(-0.51%)
Dec 22, 2016 49.37 49.80 49.10 49.46 2,607,257 +0.07(+0.15%)
Dec 21, 2016 49.96 49.97 49.31 49.39 2,122,906 -0.08(-0.16%)
Dec 20, 2016 49.74 49.92 49.24 49.47 2,632,180 +0.04(+0.07%)
Dec 19, 2016 49.40 49.93 49.04 49.43 2,659,794 +0.23(+0.47%)
Dec 16, 2016 49.73 49.73 48.84 49.20 5,072,986 -0.26(-0.52%)
Dec 15, 2016 48.51 49.68 48.17 49.46 3,721,139 +0.74(+1.52%)
Dec 14, 2016 49.64 50.22 48.64 48.72 5,172,722 -1.19(-2.39%)
Dec 13, 2016 49.77 50.19 48.88 49.91 5,400,982 +0.41(+0.84%)
Dec 12, 2016 50.58 51.14 49.39 49.50 6,564,114 +0.17(+0.35%)
Dec 09, 2016 49.76 49.79 48.85 49.33 3,254,434 +0.04(+0.09%)
Dec 08, 2016 49.47 49.95 48.99 49.28 3,861,754 +0.08(+0.17%)
Dec 07, 2016 49.19 49.45 48.37 49.20 6,991,919 +0.03(+0.06%)
Dec 06, 2016 48.63 49.47 47.48 49.17 2,898,820 -0.04(-0.09%)
Dec 05, 2016 48.90 50.22 48.73 49.22 4,851,705 +0.96(+2.00%)
Dec 02, 2016 48.24 48.84 47.91 48.25 2,797,125 -0.02(-0.05%)
Dec 01, 2016 49.94 50.12 47.96 48.28 6,265,248 -0.60(-1.23%)
Nov 30, 2016 48.09 49.53 47.19 48.88 9,382,758 +3.86(+8.58%)
Nov 29, 2016 44.29 45.56 43.02 45.01 5,925,372 -0.45(-0.99%)
Nov 28, 2016 46.99 47.14 45.39 45.47 5,424,594 -1.10(-2.37%)
Nov 25, 2016 46.79 47.17 46.32 46.57 2,471,952 -0.60(-1.27%)
Nov 23, 2016 47.17 47.17 47.17 0 +0.87(+1.89%)
Nov 22, 2016 47.10 47.41 45.30 46.30 4,459,019 -0.59(-1.26%)
Nov 21, 2016 47.23 47.73 46.39 46.89 4,650,125 +0.88(+1.92%)
Nov 18, 2016 45.65 46.50 45.47 46.01 3,715,566 +0.50(+1.11%)
Nov 17, 2016 47.05 47.24 45.32 45.50 4,013,237 -0.78(-1.68%)
Nov 16, 2016 46.53 47.15 46.05 46.28 4,041,495 -0.70(-1.48%)
Nov 15, 2016 44.44 47.06 44.44 46.98 8,168,416 +3.31(+7.57%)
Nov 14, 2016 42.64 43.71 42.41 43.67 4,039,112 +0.90(+2.10%)
Nov 11, 2016 42.95 43.71 42.22 42.78 4,747,052 -0.44(-1.03%)
Nov 10, 2016 43.01 43.43 42.41 43.22 4,415,380 +0.22(+0.52%)
Nov 09, 2016 42.27 43.78 42.09 43.00 4,412,965 +0.81(+1.91%)
Nov 08, 2016 42.20 42.72 41.87 42.19 3,155,578 -0.39(-0.90%)
Nov 07, 2016 42.69 42.81 41.64 42.58 6,226,497 +0.97(+2.33%)
Nov 04, 2016 40.91 42.09 40.47 41.61 8,413,820 +0.46(+1.12%)
Nov 03, 2016 43.33 43.33 40.56 41.15 11,814,668 -2.92(-6.63%)
Nov 02, 2016 43.86 44.60 43.38 44.07 6,696,856 -0.05(-0.12%)
Nov 01, 2016 44.70 44.73 43.27 44.12 3,749,066 +0.04(+0.08%)
Oct 31, 2016 44.78 45.01 44.01 44.08 3,496,044 -0.92(-2.04%)
Oct 28, 2016 45.67 46.41 44.61 45.00 4,912,663 -0.73(-1.59%)
Oct 27, 2016 45.94 46.49 45.39 45.73 3,245,470 +0.01(+0.03%)
Oct 26, 2016 44.48 45.93 44.40 45.71 4,174,423 +0.82(+1.83%)
Oct 25, 2016 45.63 45.94 44.76 44.89 2,919,221 -0.75(-1.64%)
Oct 24, 2016 46.13 46.34 44.81 45.64 4,073,635 -0.45(-0.98%)
Oct 21, 2016 46.67 46.79 45.85 46.09 4,286,149 -0.96(-2.03%)
Oct 20, 2016 47.07 47.31 46.39 47.05 4,654,061 -0.62(-1.31%)
Oct 19, 2016 47.06 48.11 46.69 47.67 4,890,840 +1.47(+3.19%)
Oct 18, 2016 45.91 46.83 45.89 46.19 5,611,626 +0.72(+1.58%)
Oct 17, 2016 45.32 45.73 44.58 45.47 4,776,900 +0.06(+0.13%)
Oct 14, 2016 46.04 46.15 45.30 45.41 4,869,774 -0.22(-0.48%)
Oct 13, 2016 45.58 46.12 44.49 45.63 6,445,407 -0.47(-1.02%)
Oct 12, 2016 46.10 46.44 45.46 46.10 4,523,631 -0.12(-0.25%)
Oct 11, 2016 46.98 47.19 45.89 46.22 4,041,507 -0.95(-2.01%)
Oct 10, 2016 47.04 47.79 46.84 47.17 3,206,045 +0.61(+1.31%)
Oct 07, 2016 47.24 47.49 46.15 46.56 5,335,583 -0.56(-1.19%)
Oct 06, 2016 47.68 47.91 46.84 47.12 4,583,034 -0.41(-0.87%)
Oct 05, 2016 47.76 48.31 47.32 47.53 4,694,193 +0.63(+1.35%)
Oct 04, 2016 47.17 48.38 46.34 46.90 8,605,679 -0.12(-0.25%)
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.