Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 40.52 40.52 39.82 39.83 4,413,929 +0.44(+1.12%)
Nov 29, 2016 39.28 39.44 39.22 39.39 1,471,828 +0.18(+0.46%)
Nov 28, 2016 39.34 39.44 39.18 39.21 1,505,905 -0.43(-1.08%)
Nov 25, 2016 39.64 39.70 39.54 39.64 3,295,762 +0.98(+2.53%)
Nov 23, 2016 38.66 38.66 38.66 0 -0.37(-0.95%)
Nov 22, 2016 39.05 39.12 38.90 39.03 2,407,675 -0.03(-0.08%)
Nov 21, 2016 39.02 39.10 38.91 39.06 1,902,043 +0.16(+0.41%)
Nov 18, 2016 38.86 38.99 38.77 38.90 3,297,773 -0.29(-0.74%)
Nov 17, 2016 39.12 39.30 39.07 39.19 1,983,871 +0.00(+0.00%)
Nov 16, 2016 39.13 39.39 39.07 39.19 3,462,876 -0.53(-1.33%)
Nov 15, 2016 39.50 39.73 39.40 39.72 5,104,705 +0.32(+0.81%)
Nov 14, 2016 39.34 39.45 39.03 39.40 3,200,055 -0.36(-0.91%)
Nov 11, 2016 39.58 39.92 39.56 39.76 6,754,190 -0.19(-0.48%)
Nov 10, 2016 40.15 40.15 39.66 39.95 4,909,964 -1.56(-3.76%)
Nov 09, 2016 40.92 41.66 40.91 41.51 4,594,955 -0.59(-1.40%)
Nov 08, 2016 41.97 42.32 41.94 42.10 2,914,037 +0.17(+0.41%)
Nov 07, 2016 41.70 41.96 41.58 41.93 2,214,244 +0.56(+1.35%)
Nov 04, 2016 41.68 41.71 41.34 41.37 4,890,609 -0.42(-1.01%)
Nov 03, 2016 42.05 42.07 41.72 41.79 1,399,590 -0.37(-0.88%)
Nov 02, 2016 42.27 42.32 42.10 42.16 1,484,449 -0.03(-0.07%)
Nov 01, 2016 42.40 42.44 42.14 42.19 3,420,971 +0.37(+0.88%)
Oct 31, 2016 41.70 41.93 41.66 41.82 1,816,619 -0.08(-0.19%)
Oct 28, 2016 41.95 42.04 41.81 41.90 1,411,817 +0.23(+0.55%)
Oct 27, 2016 42.03 42.03 41.67 41.67 1,195,876 -0.20(-0.48%)
Oct 26, 2016 41.86 42.01 41.81 41.87 1,078,122 -0.63(-1.48%)
Oct 25, 2016 42.53 42.61 42.40 42.50 1,314,572 -0.06(-0.14%)
Oct 24, 2016 42.72 42.74 42.55 42.56 912,805 -0.10(-0.23%)
Oct 21, 2016 42.50 42.70 42.49 42.66 1,786,528 -0.25(-0.58%)
Oct 20, 2016 42.80 42.99 42.65 42.91 1,966,441 +0.26(+0.61%)
Oct 19, 2016 42.93 42.95 42.62 42.65 5,385,498 -0.49(-1.14%)
Oct 18, 2016 43.18 43.24 42.94 43.14 2,168,935 +0.35(+0.82%)
Oct 17, 2016 42.87 43.02 42.73 42.79 1,912,345 -0.43(-0.99%)
Oct 14, 2016 43.56 43.58 43.21 43.22 2,995,875 -0.34(-0.78%)
Oct 13, 2016 43.39 43.75 43.27 43.56 5,410,692 -1.22(-2.72%)
Oct 12, 2016 44.95 45.05 44.77 44.78 2,410,425 -0.29(-0.64%)
Oct 11, 2016 45.38 45.38 44.87 45.07 3,882,400 -0.29(-0.64%)
Oct 10, 2016 45.35 45.59 45.25 45.36 1,080,122 +0.00(+0.00%)
Oct 07, 2016 45.49 45.55 45.00 45.36 1,510,078 -0.36(-0.79%)
Oct 06, 2016 45.43 45.83 45.40 45.72 1,337,811 -0.05(-0.11%)
Oct 05, 2016 46.00 46.02 45.68 45.77 1,548,947 -0.66(-1.42%)
Oct 04, 2016 46.89 46.89 46.34 46.43 2,016,980 +0.16(+0.35%)
Oct 03, 2016 46.29 46.35 46.12 46.27 1,266,845 +0.17(+0.37%)
Sep 30, 2016 45.82 46.30 45.82 46.10 1,717,557 +0.37(+0.81%)
Sep 29, 2016 46.20 46.25 45.66 45.73 1,728,444 -0.79(-1.70%)
Sep 28, 2016 46.43 46.55 46.18 46.52 1,253,513 +0.32(+0.69%)
Sep 27, 2016 45.91 46.28 45.83 46.20 1,283,164 +0.54(+1.18%)
Sep 26, 2016 45.70 45.81 45.55 45.66 1,068,725 -0.44(-0.95%)
Sep 23, 2016 46.19 46.31 46.03 46.10 1,634,004 -0.34(-0.73%)
Sep 22, 2016 46.54 46.74 46.40 46.44 1,604,425 +1.03(+2.27%)
Sep 21, 2016 45.02 45.45 44.94 45.41 1,458,351 +0.16(+0.35%)
Sep 20, 2016 45.42 45.52 45.22 45.25 1,281,186 -0.13(-0.29%)
Sep 19, 2016 45.44 45.63 45.32 45.38 1,135,433 +0.44(+0.98%)
Sep 16, 2016 44.98 45.06 44.81 44.94 1,649,036 -0.75(-1.64%)
Sep 15, 2016 45.42 45.76 45.24 45.69 1,645,984 +0.29(+0.64%)
Sep 14, 2016 45.39 45.68 45.32 45.40 1,432,012 -0.03(-0.07%)
Sep 13, 2016 45.70 45.92 45.35 45.43 1,475,302 -0.68(-1.47%)
Sep 12, 2016 45.59 46.20 45.52 46.11 2,640,213 +0.49(+1.07%)
Sep 09, 2016 46.33 46.36 45.61 45.62 1,788,507 -1.07(-2.29%)
Sep 08, 2016 47.07 47.21 46.67 46.69 2,891,922 -0.66(-1.39%)
Sep 07, 2016 47.65 47.65 47.27 47.35 1,882,255 -0.17(-0.36%)
Sep 06, 2016 47.36 47.65 47.19 47.52 2,849,275 -0.36(-0.75%)
Sep 02, 2016 47.84 47.88 47.88 47.88 2,495,600 +1.50(+3.23%)
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.