Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 47.11 47.19 46.12 46.19 4,973,523 -0.95(-2.01%)
Nov 29, 2016 48.31 48.31 47.03 47.14 3,993,319 -1.07(-2.21%)
Nov 28, 2016 48.37 48.49 47.64 48.21 2,914,792 -0.31(-0.65%)
Nov 25, 2016 48.50 48.85 48.27 48.53 1,516,784 +0.08(+0.17%)
Nov 23, 2016 48.44 48.44 48.44 0 -0.75(-1.53%)
Nov 22, 2016 47.08 49.33 46.91 49.19 7,805,652 +2.33(+4.97%)
Nov 21, 2016 46.25 46.95 46.22 46.86 4,842,830 +0.66(+1.43%)
Nov 18, 2016 48.06 48.17 46.14 46.20 4,384,821 -1.97(-4.08%)
Nov 17, 2016 47.74 48.17 47.33 48.17 2,955,322 +0.60(+1.26%)
Nov 16, 2016 47.75 47.94 47.38 47.57 2,594,501 -0.44(-0.92%)
Nov 15, 2016 48.60 48.86 47.46 48.01 3,334,081 -0.59(-1.22%)
Nov 14, 2016 48.62 49.40 48.49 48.60 3,062,151 +0.25(+0.53%)
Nov 11, 2016 47.41 48.45 47.30 48.35 2,739,607 +0.61(+1.28%)
Nov 10, 2016 47.03 48.18 46.95 47.74 3,673,713 +0.97(+2.08%)
Nov 09, 2016 45.66 46.88 44.92 46.76 3,405,241 +0.53(+1.14%)
Nov 08, 2016 46.47 46.58 45.80 46.24 2,553,123 -0.29(-0.62%)
Nov 07, 2016 46.19 46.58 45.97 46.53 2,409,927 +1.15(+2.54%)
Nov 04, 2016 45.26 45.92 45.26 45.37 2,245,226 +0.08(+0.19%)
Nov 03, 2016 45.84 45.92 45.14 45.29 2,366,753 -0.41(-0.89%)
Nov 02, 2016 45.47 46.27 45.47 45.69 2,298,411 -0.08(-0.19%)
Nov 01, 2016 46.00 46.34 45.26 45.78 2,405,011 -0.16(-0.35%)
Oct 31, 2016 46.01 46.08 45.59 45.94 3,483,488 -0.09(-0.20%)
Oct 28, 2016 46.27 46.54 45.61 46.03 3,184,280 -0.06(-0.13%)
Oct 27, 2016 45.88 46.23 45.80 46.09 3,513,057 +0.24(+0.52%)
Oct 26, 2016 44.92 46.22 44.75 45.86 3,737,356 +0.88(+1.96%)
Oct 25, 2016 44.08 45.13 43.86 44.97 5,784,863 +0.00(+0.00%)
Oct 24, 2016 46.14 47.20 44.74 44.97 13,589,018 -1.36(-2.93%)
Oct 21, 2016 45.76 46.55 45.39 46.33 4,468,974 +0.31(+0.68%)
Oct 20, 2016 46.13 46.28 45.77 46.02 3,625,925 -0.27(-0.59%)
Oct 19, 2016 46.30 46.42 46.02 46.29 3,140,960 +0.12(+0.26%)
Oct 18, 2016 46.40 46.46 46.02 46.17 1,918,678 +0.29(+0.63%)
Oct 17, 2016 46.25 46.43 45.83 45.88 2,067,331 -0.39(-0.84%)
Oct 14, 2016 46.53 46.80 46.27 46.27 2,076,738 -0.04(-0.09%)
Oct 13, 2016 46.08 46.55 45.57 46.31 2,347,214 -0.07(-0.15%)
Oct 12, 2016 45.99 46.53 45.92 46.38 2,398,517 +0.47(+1.02%)
Oct 11, 2016 46.72 46.73 45.86 45.92 2,450,670 -0.73(-1.56%)
Oct 10, 2016 46.58 46.93 46.46 46.64 1,957,108 +0.41(+0.88%)
Oct 07, 2016 46.47 46.67 45.90 46.24 3,194,665 -0.10(-0.22%)
Oct 06, 2016 46.29 46.56 46.01 46.34 3,565,875 -0.03(-0.05%)
Oct 05, 2016 47.26 47.58 46.19 46.36 5,419,379 -1.25(-2.63%)
Oct 04, 2016 47.18 47.86 47.00 47.62 5,807,409 +0.18(+0.38%)
Oct 03, 2016 47.42 47.63 47.21 47.44 1,960,869 -0.06(-0.12%)
Sep 30, 2016 47.50 47.77 47.27 47.50 3,651,134 +0.56(+1.19%)
Sep 29, 2016 47.22 47.60 46.90 46.94 3,214,895 -0.24(-0.50%)
Sep 28, 2016 47.93 47.97 46.78 47.18 6,212,556 -0.77(-1.61%)
Sep 27, 2016 47.51 47.97 47.09 47.95 2,691,076 +0.64(+1.36%)
Sep 26, 2016 48.19 48.19 47.23 47.30 3,099,971 -0.96(-1.98%)
Sep 23, 2016 48.16 48.39 48.10 48.26 3,494,631 +0.06(+0.12%)
Sep 22, 2016 48.21 48.55 48.00 48.20 2,277,686 +0.14(+0.28%)
Sep 21, 2016 48.10 48.14 47.53 48.07 3,333,477 +0.49(+1.03%)
Sep 20, 2016 48.29 48.37 47.46 47.58 3,416,731 -0.37(-0.78%)
Sep 19, 2016 47.97 48.30 47.64 47.95 3,400,842 +0.36(+0.75%)
Sep 16, 2016 47.34 47.68 46.92 47.59 9,839,912 -0.03(-0.07%)
Sep 15, 2016 46.82 48.03 46.79 47.63 10,304,502 -1.56(-3.17%)
Sep 14, 2016 49.72 49.75 48.94 49.19 3,525,665 -0.37(-0.75%)
Sep 13, 2016 50.89 50.89 49.36 49.56 3,195,560 -0.98(-1.95%)
Sep 12, 2016 51.43 51.43 49.41 50.54 2,793,085 +1.03(+2.07%)
Sep 09, 2016 50.54 50.58 49.51 49.52 2,650,567 -1.19(-2.36%)
Sep 08, 2016 51.22 51.37 50.53 50.71 2,815,390 -0.66(-1.29%)
Sep 07, 2016 50.42 51.37 50.22 51.37 4,347,318 +1.03(+2.04%)
Sep 06, 2016 49.62 50.72 49.62 50.35 3,801,130 -0.21(-0.42%)
Sep 02, 2016 51.31 50.56 50.56 50.56 3,663,096 -1.29(-2.49%)
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.