Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 47.01 47.04 46.03 46.13 6,182,910 -1.62(-3.40%)
Nov 29, 2016 46.98 47.80 46.84 47.76 4,627,693 +1.04(+2.23%)
Nov 28, 2016 46.75 46.91 46.30 46.72 2,603,345 -0.44(-0.93%)
Nov 25, 2016 46.89 47.19 46.57 47.16 1,670,280 +0.22(+0.48%)
Nov 23, 2016 46.93 46.93 46.93 0 +0.48(+1.02%)
Nov 22, 2016 45.78 46.54 45.68 46.46 4,156,735 +0.77(+1.69%)
Nov 21, 2016 45.86 46.02 45.56 45.69 3,753,355 -0.21(-0.47%)
Nov 18, 2016 45.58 46.02 45.48 45.90 2,556,699 +0.00(+0.00%)
Nov 17, 2016 45.40 46.03 45.33 45.90 3,465,577 +0.50(+1.10%)
Nov 16, 2016 44.99 45.43 44.60 45.40 4,130,895 -0.03(-0.06%)
Nov 15, 2016 45.45 45.45 44.92 45.43 2,819,298 +0.17(+0.37%)
Nov 14, 2016 44.20 45.43 44.12 45.26 6,258,502 +0.86(+1.93%)
Nov 11, 2016 44.31 44.71 44.12 44.40 4,176,988 -0.09(-0.20%)
Nov 10, 2016 43.99 44.76 43.79 44.49 5,574,132 +0.50(+1.13%)
Nov 09, 2016 43.62 44.17 43.22 43.99 5,154,855 -0.41(-0.92%)
Nov 08, 2016 43.50 44.54 43.43 44.40 2,826,868 +0.74(+1.69%)
Nov 07, 2016 43.29 43.70 43.10 43.66 2,724,784 +0.85(+1.98%)
Nov 04, 2016 42.91 43.36 42.78 42.82 1,845,600 -0.25(-0.58%)
Nov 03, 2016 43.39 43.56 42.90 43.07 3,138,860 +0.04(+0.10%)
Nov 02, 2016 43.20 43.51 42.92 43.02 2,586,116 -0.13(-0.31%)
Nov 01, 2016 43.75 43.93 42.72 43.16 4,093,205 -0.61(-1.39%)
Oct 31, 2016 43.36 43.90 43.07 43.76 4,904,601 +0.58(+1.34%)
Oct 28, 2016 42.32 43.55 41.94 43.18 6,636,676 +1.71(+4.13%)
Oct 27, 2016 41.94 41.99 41.10 41.47 5,240,202 -0.55(-1.31%)
Oct 26, 2016 41.49 42.04 41.47 42.02 3,613,972 +0.20(+0.49%)
Oct 25, 2016 41.69 41.94 41.63 41.82 3,167,964 -0.07(-0.17%)
Oct 24, 2016 41.57 42.01 41.52 41.89 3,694,882 +0.26(+0.62%)
Oct 21, 2016 41.73 41.78 41.38 41.63 3,198,629 -0.44(-1.04%)
Oct 20, 2016 41.44 42.12 41.38 42.07 4,705,744 +0.52(+1.24%)
Oct 19, 2016 41.25 41.56 41.04 41.55 2,838,492 +0.09(+0.21%)
Oct 18, 2016 41.57 41.88 41.45 41.46 2,903,492 +0.37(+0.89%)
Oct 17, 2016 41.20 41.45 40.92 41.10 3,363,011 -0.04(-0.09%)
Oct 14, 2016 41.75 41.88 41.10 41.13 4,496,412 -0.57(-1.37%)
Oct 13, 2016 41.35 41.81 41.20 41.70 4,150,268 +0.08(+0.19%)
Oct 12, 2016 41.40 41.90 41.20 41.62 5,093,978 -0.13(-0.32%)
Oct 11, 2016 42.34 42.54 41.58 41.76 3,944,660 -0.59(-1.39%)
Oct 10, 2016 42.37 42.69 42.32 42.34 3,593,397 -0.21(-0.50%)
Oct 07, 2016 43.01 43.32 42.55 42.56 5,647,319 -0.96(-2.21%)
Oct 06, 2016 43.40 43.80 43.40 43.52 4,278,242 +0.05(+0.12%)
Oct 05, 2016 43.56 43.72 43.33 43.47 4,564,583 -0.37(-0.85%)
Oct 04, 2016 43.95 44.24 43.69 43.84 4,718,866 +0.05(+0.12%)
Oct 03, 2016 43.44 44.10 43.44 43.79 4,867,769 +0.28(+0.64%)
Sep 30, 2016 43.27 43.88 43.19 43.51 5,024,697 +0.50(+1.16%)
Sep 29, 2016 43.23 43.45 42.87 43.01 5,093,158 -0.46(-1.07%)
Sep 28, 2016 43.31 43.53 42.84 43.48 7,459,465 +0.38(+0.89%)
Sep 27, 2016 42.14 43.27 42.11 43.09 8,800,031 +1.68(+4.05%)
Sep 26, 2016 42.74 43.00 40.82 41.42 11,551,341 -0.70(-1.67%)
Sep 23, 2016 41.47 42.37 41.33 42.12 9,290,045 +0.37(+0.90%)
Sep 22, 2016 41.17 41.77 41.17 41.75 4,903,394 +0.91(+2.23%)
Sep 21, 2016 41.27 41.31 40.52 40.84 5,061,274 -0.33(-0.80%)
Sep 20, 2016 41.09 41.48 40.94 41.17 5,528,838 +0.26(+0.63%)
Sep 19, 2016 41.34 41.56 40.68 40.91 5,283,534 -0.31(-0.76%)
Sep 16, 2016 41.43 41.57 40.99 41.22 8,124,674 -0.20(-0.47%)
Sep 15, 2016 41.19 41.56 41.09 41.42 7,143,691 +0.21(+0.52%)
Sep 14, 2016 40.70 41.35 40.37 41.20 7,037,958 +0.53(+1.31%)
Sep 13, 2016 40.66 40.89 40.12 40.67 10,928,989 +0.37(+0.91%)
Sep 12, 2016 39.35 40.44 39.31 40.30 3,938,210 +0.76(+1.92%)
Sep 09, 2016 39.88 39.97 39.51 39.55 5,194,623 -0.44(-1.09%)
Sep 08, 2016 40.28 40.51 39.88 39.98 6,780,148 -0.39(-0.97%)
Sep 07, 2016 40.64 40.86 40.30 40.37 5,703,112 -0.51(-1.24%)
Sep 06, 2016 40.89 41.22 40.73 40.88 5,948,214 -0.46(-1.12%)
Sep 02, 2016 41.61 41.35 41.35 41.35 13,581,050 -2.06(-4.74%)
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.