Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 47.74 48.05 46.98 47.21 2,473,507 -0.88(-1.82%)
Nov 29, 2016 47.87 48.64 47.80 48.09 928,853 +0.15(+0.30%)
Nov 28, 2016 47.82 48.46 47.78 47.94 740,366 -0.06(-0.12%)
Nov 25, 2016 48.26 48.61 47.82 48.00 310,268 -0.09(-0.19%)
Nov 23, 2016 48.09 48.09 48.09 0 -0.09(-0.19%)
Nov 22, 2016 48.10 48.23 47.84 48.18 1,056,563 +0.26(+0.54%)
Nov 21, 2016 48.09 48.51 47.82 47.92 1,181,943 -0.06(-0.13%)
Nov 18, 2016 48.06 48.38 47.39 47.98 1,357,790 -0.17(-0.36%)
Nov 17, 2016 48.39 48.62 47.93 48.16 803,526 -0.26(-0.53%)
Nov 16, 2016 49.07 49.16 48.16 48.42 881,778 -0.67(-1.36%)
Nov 15, 2016 50.19 50.88 48.92 49.08 1,412,263 -1.02(-2.03%)
Nov 14, 2016 48.55 50.32 48.21 50.10 1,432,071 +1.56(+3.21%)
Nov 11, 2016 48.16 48.99 48.01 48.54 1,767,851 +0.31(+0.63%)
Nov 10, 2016 46.98 48.68 46.06 48.23 2,210,912 +1.13(+2.41%)
Nov 09, 2016 47.53 47.62 46.03 47.10 1,157,228 -0.53(-1.11%)
Nov 08, 2016 47.78 47.82 47.17 47.63 790,557 -0.08(-0.16%)
Nov 07, 2016 47.36 47.75 46.91 47.71 1,563,500 +1.20(+2.58%)
Nov 04, 2016 46.22 46.56 45.84 46.51 1,590,668 +0.33(+0.72%)
Nov 03, 2016 46.13 46.68 45.96 46.18 1,413,738 -0.03(-0.07%)
Nov 02, 2016 47.39 47.39 46.19 46.21 1,280,789 -1.07(-2.27%)
Nov 01, 2016 48.48 48.50 47.03 47.29 2,376,065 -1.43(-2.94%)
Oct 31, 2016 48.75 48.83 47.87 48.72 2,807,451 +0.11(+0.23%)
Oct 28, 2016 49.46 50.20 48.55 48.61 2,264,284 -1.36(-2.71%)
Oct 27, 2016 51.33 51.33 49.91 49.96 1,860,149 -1.49(-2.89%)
Oct 26, 2016 52.35 52.41 51.20 51.45 1,690,616 -1.23(-2.34%)
Oct 25, 2016 52.75 52.98 52.56 52.68 715,312 -0.28(-0.53%)
Oct 24, 2016 53.05 53.64 52.73 52.96 689,720 +0.25(+0.48%)
Oct 21, 2016 52.43 52.79 52.28 52.71 471,199 -0.08(-0.16%)
Oct 20, 2016 52.94 53.07 52.38 52.79 494,891 -0.10(-0.20%)
Oct 19, 2016 52.63 52.90 52.00 52.90 1,057,071 +0.24(+0.46%)
Oct 18, 2016 52.81 53.03 52.43 52.66 813,925 +0.17(+0.33%)
Oct 17, 2016 52.72 52.94 52.45 52.48 572,857 -0.12(-0.24%)
Oct 14, 2016 53.03 53.10 52.52 52.61 632,783 -0.34(-0.65%)
Oct 13, 2016 52.38 53.07 52.27 52.95 679,784 +0.32(+0.60%)
Oct 12, 2016 52.52 52.89 52.32 52.63 969,037 +0.29(+0.55%)
Oct 11, 2016 52.62 52.96 52.24 52.35 794,252 -0.45(-0.85%)
Oct 10, 2016 52.43 53.05 52.35 52.79 789,246 +0.41(+0.78%)
Oct 07, 2016 52.54 53.28 52.06 52.39 918,992 +0.05(+0.09%)
Oct 06, 2016 52.35 52.81 51.73 52.34 1,317,144 -0.18(-0.34%)
Oct 05, 2016 53.86 54.20 52.06 52.52 2,320,046 -1.34(-2.49%)
Oct 04, 2016 54.31 54.36 53.43 53.86 1,223,090 -0.52(-0.95%)
Oct 03, 2016 55.44 55.44 54.28 54.38 1,240,050 -1.29(-2.31%)
Sep 30, 2016 55.81 56.09 55.20 55.66 1,232,399 +0.25(+0.46%)
Sep 29, 2016 56.12 56.23 55.08 55.41 881,408 -1.05(-1.87%)
Sep 28, 2016 56.45 56.78 56.08 56.46 799,525 -0.01(-0.01%)
Sep 27, 2016 57.15 57.27 56.42 56.47 853,667 -0.62(-1.08%)
Sep 26, 2016 56.65 57.24 56.65 57.09 784,220 +0.08(+0.14%)
Sep 23, 2016 56.39 57.32 56.12 57.01 1,142,668 +0.27(+0.47%)
Sep 22, 2016 56.43 56.85 56.38 56.74 1,009,139 +0.82(+1.46%)
Sep 21, 2016 55.20 56.06 54.66 55.92 1,125,326 +0.66(+1.20%)
Sep 20, 2016 56.18 56.18 55.25 55.26 854,975 -0.51(-0.91%)
Sep 19, 2016 55.17 55.85 55.00 55.77 864,619 +0.50(+0.90%)
Sep 16, 2016 54.78 55.32 54.46 55.27 4,029,797 +0.30(+0.54%)
Sep 15, 2016 54.68 55.08 54.36 54.97 909,456 +0.19(+0.35%)
Sep 14, 2016 54.47 54.88 54.21 54.78 1,177,160 +0.41(+0.76%)
Sep 13, 2016 55.39 55.48 54.36 54.37 1,430,403 -1.47(-2.64%)
Sep 12, 2016 54.92 56.17 54.82 55.84 1,602,952 +0.76(+1.37%)
Sep 09, 2016 56.05 56.12 54.97 55.08 1,812,744 -1.60(-2.82%)
Sep 08, 2016 57.26 57.46 56.61 56.68 2,067,526 -0.89(-1.54%)
Sep 07, 2016 56.91 57.62 56.67 57.57 1,594,731 +0.59(+1.03%)
Sep 06, 2016 56.45 57.05 55.80 56.98 2,223,770 +0.60(+1.06%)
Sep 02, 2016 56.45 56.39 56.39 56.39 971,959 +0.30(+0.54%)
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.