Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 48.42 48.49 47.61 47.76 312,101 -0.54(-1.12%)
Nov 29, 2016 48.57 48.93 48.11 48.30 274,153 -0.37(-0.77%)
Nov 28, 2016 49.77 49.77 48.60 48.68 351,854 -0.88(-1.77%)
Nov 25, 2016 49.28 49.68 49.28 49.55 149,213 +0.35(+0.72%)
Nov 23, 2016 49.20 49.20 49.20 0 +0.65(+1.33%)
Nov 22, 2016 48.64 48.65 48.11 48.55 334,240 +0.30(+0.62%)
Nov 21, 2016 48.68 48.93 48.12 48.25 233,504 -0.18(-0.37%)
Nov 18, 2016 48.32 48.72 48.32 48.43 297,018 +0.32(+0.67%)
Nov 17, 2016 48.04 48.35 47.49 48.11 281,083 +0.07(+0.14%)
Nov 16, 2016 46.93 48.12 46.51 48.04 291,798 +1.11(+2.37%)
Nov 15, 2016 46.75 46.98 46.37 46.93 209,248 -0.02(-0.03%)
Nov 14, 2016 47.06 47.58 46.49 46.94 302,404 +0.26(+0.56%)
Nov 11, 2016 44.85 46.96 44.85 46.68 421,013 +1.90(+4.24%)
Nov 10, 2016 43.97 45.08 43.54 44.78 311,650 +1.50(+3.46%)
Nov 09, 2016 41.85 43.49 41.85 43.28 230,028 +1.01(+2.40%)
Nov 08, 2016 41.97 42.46 41.76 42.27 177,960 +0.31(+0.75%)
Nov 07, 2016 42.59 42.65 41.77 41.95 258,304 -0.12(-0.27%)
Nov 04, 2016 42.30 42.67 42.05 42.07 224,895 -0.12(-0.27%)
Nov 03, 2016 42.73 42.73 41.92 42.18 218,895 -0.38(-0.88%)
Nov 02, 2016 42.28 42.73 42.05 42.56 228,996 +0.45(+1.06%)
Nov 01, 2016 43.04 43.04 42.03 42.12 287,029 -0.71(-1.67%)
Oct 31, 2016 42.35 42.89 42.08 42.83 278,911 +0.63(+1.49%)
Oct 28, 2016 42.44 43.05 41.84 42.20 347,642 -0.34(-0.79%)
Oct 27, 2016 43.94 43.94 42.48 42.54 337,083 -1.28(-2.91%)
Oct 26, 2016 44.21 44.27 43.78 43.81 255,486 -0.46(-1.04%)
Oct 25, 2016 44.41 44.47 44.17 44.27 423,557 -0.22(-0.50%)
Oct 24, 2016 44.31 44.97 43.92 44.50 603,389 +0.29(+0.66%)
Oct 21, 2016 45.41 45.42 43.98 44.21 948,288 -1.78(-3.88%)
Oct 20, 2016 48.41 49.00 44.99 45.99 1,395,307 -6.27(-12.00%)
Oct 19, 2016 52.39 52.40 51.80 52.26 201,064 -0.02(-0.04%)
Oct 18, 2016 52.61 52.67 52.11 52.28 131,170 -0.06(-0.12%)
Oct 17, 2016 52.45 52.60 52.30 52.34 92,676 -0.20(-0.38%)
Oct 14, 2016 53.15 53.18 52.51 52.54 186,418 -0.22(-0.42%)
Oct 13, 2016 52.75 53.00 52.44 52.76 200,101 -0.12(-0.22%)
Oct 12, 2016 52.37 53.32 52.37 52.88 133,775 +0.57(+1.09%)
Oct 11, 2016 52.40 52.53 52.06 52.31 86,868 -0.40(-0.76%)
Oct 10, 2016 52.51 52.80 52.51 52.71 89,220 +0.34(+0.65%)
Oct 07, 2016 52.03 52.67 52.03 52.37 168,276 +0.26(+0.50%)
Oct 06, 2016 52.24 52.33 51.58 52.11 149,403 -0.37(-0.70%)
Oct 05, 2016 52.17 52.56 51.93 52.48 183,639 +0.55(+1.05%)
Oct 04, 2016 51.68 52.09 50.89 51.94 203,946 +0.08(+0.15%)
Oct 03, 2016 52.38 52.38 51.51 51.86 200,175 -0.67(-1.27%)
Sep 30, 2016 52.18 52.75 52.03 52.53 166,260 +0.25(+0.48%)
Sep 29, 2016 52.85 52.85 51.95 52.27 167,857 -0.48(-0.92%)
Sep 28, 2016 52.30 52.83 52.05 52.76 131,369 +0.40(+0.76%)
Sep 27, 2016 51.87 52.40 51.80 52.36 131,028 +0.29(+0.56%)
Sep 26, 2016 52.50 52.57 51.98 52.07 124,833 -0.49(-0.94%)
Sep 23, 2016 53.03 53.23 52.40 52.56 127,650 -0.80(-1.50%)
Sep 22, 2016 52.78 53.41 52.67 53.36 156,143 +0.65(+1.24%)
Sep 21, 2016 51.99 52.71 51.91 52.70 152,924 +0.73(+1.40%)
Sep 20, 2016 51.87 52.18 51.69 51.97 126,920 +0.15(+0.30%)
Sep 19, 2016 51.19 51.87 51.19 51.82 138,327 +0.69(+1.35%)
Sep 16, 2016 51.85 51.85 50.95 51.13 442,398 -0.17(-0.33%)
Sep 15, 2016 50.78 51.38 50.57 51.30 169,735 +0.27(+0.53%)
Sep 14, 2016 51.86 52.04 51.01 51.03 146,593 -0.91(-1.75%)
Sep 13, 2016 52.20 52.30 51.72 51.94 189,012 -0.75(-1.41%)
Sep 12, 2016 52.24 52.80 52.23 52.68 248,987 +0.11(+0.20%)
Sep 09, 2016 53.16 53.60 52.57 52.57 175,502 -1.14(-2.13%)
Sep 08, 2016 54.49 54.54 53.71 53.72 133,460 -0.75(-1.37%)
Sep 07, 2016 54.04 54.48 53.81 54.46 163,269 +0.51(+0.94%)
Sep 06, 2016 54.42 54.76 53.70 53.96 355,618 -0.55(-1.00%)
Sep 02, 2016 54.36 54.50 54.50 54.50 247,402 +0.32(+0.60%)
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.