Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 48.95 48.95 47.78 47.78 4,344,377 -1.80(-3.62%)
Nov 29, 2016 49.06 49.72 49.03 49.58 3,423,818 +0.30(+0.61%)
Nov 28, 2016 48.55 49.47 48.51 49.28 3,340,375 +0.95(+1.98%)
Nov 25, 2016 47.80 48.51 47.78 48.32 1,217,106 +0.73(+1.53%)
Nov 23, 2016 47.59 47.59 47.59 0 -0.28(-0.59%)
Nov 22, 2016 48.00 48.06 47.64 47.88 5,056,402 -0.12(-0.25%)
Nov 21, 2016 47.43 48.05 47.42 48.00 3,042,861 +0.71(+1.51%)
Nov 18, 2016 47.61 47.93 47.18 47.29 3,430,453 -0.34(-0.71%)
Nov 17, 2016 47.58 48.00 47.58 47.63 2,851,438 -0.11(-0.22%)
Nov 16, 2016 48.11 48.29 47.36 47.73 3,404,686 -0.38(-0.79%)
Nov 15, 2016 47.72 48.34 47.70 48.11 4,372,422 +0.60(+1.26%)
Nov 14, 2016 48.22 48.29 47.06 47.51 8,743,250 -1.03(-2.12%)
Nov 11, 2016 48.35 49.26 48.19 48.54 4,374,774 +0.20(+0.42%)
Nov 10, 2016 49.36 49.36 47.39 48.34 6,250,233 -1.22(-2.47%)
Nov 09, 2016 50.18 50.18 49.37 49.56 3,906,215 -1.60(-3.13%)
Nov 08, 2016 50.89 51.53 50.87 51.16 3,671,505 +0.47(+0.93%)
Nov 07, 2016 50.20 50.72 49.39 50.69 3,870,429 +0.67(+1.35%)
Nov 04, 2016 50.70 51.09 49.99 50.02 3,701,258 -0.42(-0.83%)
Nov 03, 2016 50.08 50.80 49.84 50.44 2,996,271 +0.25(+0.50%)
Nov 02, 2016 50.29 50.41 49.63 50.19 3,937,338 -0.62(-1.21%)
Nov 01, 2016 51.74 52.02 50.59 50.81 5,659,104 -1.17(-2.25%)
Oct 31, 2016 50.97 52.30 50.96 51.98 5,085,342 +1.15(+2.25%)
Oct 28, 2016 50.69 51.18 50.63 50.83 2,933,999 +0.18(+0.35%)
Oct 27, 2016 50.75 50.88 50.31 50.65 2,875,544 -0.27(-0.54%)
Oct 26, 2016 50.78 51.20 50.45 50.93 2,807,896 +0.06(+0.11%)
Oct 25, 2016 50.36 51.07 50.32 50.87 3,162,525 +0.34(+0.68%)
Oct 24, 2016 50.31 50.60 50.08 50.52 2,092,589 +0.44(+0.88%)
Oct 21, 2016 50.17 50.34 49.87 50.08 2,223,982 -0.34(-0.68%)
Oct 20, 2016 50.68 50.83 50.32 50.43 2,099,181 -0.22(-0.44%)
Oct 19, 2016 50.81 50.85 50.39 50.65 2,933,345 -0.14(-0.28%)
Oct 18, 2016 50.72 50.89 50.06 50.80 3,535,253 +0.32(+0.64%)
Oct 17, 2016 50.10 50.61 50.04 50.48 3,452,947 +0.54(+1.08%)
Oct 14, 2016 49.90 50.37 49.68 49.94 3,106,379 -0.18(-0.37%)
Oct 13, 2016 49.59 50.51 49.54 50.12 4,312,617 +0.42(+0.85%)
Oct 12, 2016 49.24 49.85 49.24 49.70 3,303,951 +0.53(+1.08%)
Oct 11, 2016 49.68 49.92 49.12 49.17 2,691,679 -0.70(-1.40%)
Oct 10, 2016 49.68 49.95 49.48 49.87 2,038,039 +0.34(+0.68%)
Oct 07, 2016 50.26 50.62 49.50 49.53 4,173,248 -0.37(-0.74%)
Oct 06, 2016 49.76 50.11 49.47 49.90 3,986,833 +0.06(+0.11%)
Oct 05, 2016 49.85 50.52 49.68 49.84 4,772,793 +0.00(+0.00%)
Oct 04, 2016 50.88 50.88 49.55 49.84 4,474,164 -1.07(-2.09%)
Oct 03, 2016 51.33 51.35 50.54 50.91 3,506,023 -0.56(-1.09%)
Sep 30, 2016 51.94 52.16 51.10 51.47 5,176,701 -0.23(-0.45%)
Sep 29, 2016 52.44 52.44 51.38 51.70 4,529,117 -0.69(-1.32%)
Sep 28, 2016 52.62 52.73 51.93 52.39 3,138,609 -0.11(-0.21%)
Sep 27, 2016 53.43 53.67 52.40 52.50 2,781,666 -0.69(-1.30%)
Sep 26, 2016 53.43 53.50 53.03 53.19 2,177,840 -0.24(-0.45%)
Sep 23, 2016 53.29 53.60 52.98 53.43 2,533,842 +0.05(+0.09%)
Sep 22, 2016 53.31 53.54 53.07 53.39 3,221,632 +0.33(+0.62%)
Sep 21, 2016 52.06 53.12 52.03 53.06 4,218,343 +0.95(+1.82%)
Sep 20, 2016 52.29 52.66 52.11 52.11 2,785,756 -0.33(-0.63%)
Sep 19, 2016 52.10 52.50 51.95 52.44 2,726,880 +0.49(+0.94%)
Sep 16, 2016 51.43 52.01 51.21 51.95 4,680,057 +0.41(+0.79%)
Sep 15, 2016 51.25 51.68 51.07 51.54 3,071,159 +0.22(+0.44%)
Sep 14, 2016 51.91 51.91 51.06 51.32 3,518,744 +0.17(+0.33%)
Sep 13, 2016 51.72 52.02 50.95 51.15 4,797,653 -0.72(-1.39%)
Sep 12, 2016 51.05 52.02 51.05 51.87 3,511,822 +0.80(+1.57%)
Sep 09, 2016 52.51 52.58 51.00 51.07 4,168,283 -1.92(-3.62%)
Sep 08, 2016 52.82 53.19 52.72 52.99 2,288,010 +0.04(+0.08%)
Sep 07, 2016 52.88 53.10 52.62 52.95 2,486,038 +0.01(+0.02%)
Sep 06, 2016 52.51 53.04 52.42 52.94 3,032,678 +0.64(+1.23%)
Sep 02, 2016 51.76 52.30 52.30 52.30 2,756,368 +0.67(+1.29%)
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.