Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 50.41 50.41 49.17 49.78 3,574,129 +0.01(+0.02%)
Nov 29, 2016 50.74 51.11 49.53 49.77 5,047,159 -1.10(-2.16%)
Nov 28, 2016 50.39 51.06 50.35 50.87 2,588,531 +0.38(+0.75%)
Nov 25, 2016 50.65 50.91 50.44 50.49 1,292,900 -0.02(-0.04%)
Nov 23, 2016 50.51 50.51 50.51 0 +0.45(+0.90%)
Nov 22, 2016 50.52 50.63 49.75 50.06 4,196,786 -0.45(-0.89%)
Nov 21, 2016 49.58 50.63 49.50 50.51 3,294,237 +0.98(+1.98%)
Nov 18, 2016 49.55 49.90 49.43 49.53 3,731,014 -0.06(-0.12%)
Nov 17, 2016 49.01 49.62 48.66 49.59 9,906,838 +0.66(+1.35%)
Nov 16, 2016 49.13 49.31 48.88 48.93 4,124,118 -0.27(-0.55%)
Nov 15, 2016 48.04 49.33 48.04 49.20 4,865,720 +0.52(+1.07%)
Nov 14, 2016 48.77 49.82 48.52 48.68 6,241,239 +0.21(+0.43%)
Nov 11, 2016 49.46 49.70 48.08 48.47 6,162,934 -0.99(-2.00%)
Nov 10, 2016 51.28 51.53 49.86 49.46 7,553,561 -1.34(-2.64%)
Nov 09, 2016 50.22 51.13 49.56 50.80 9,158,028 -1.85(-3.51%)
Nov 08, 2016 52.81 52.86 52.18 52.65 2,743,442 +0.00(+0.00%)
Nov 07, 2016 52.20 52.78 50.72 52.65 5,186,374 +0.33(+0.63%)
Nov 04, 2016 52.42 53.12 52.00 52.32 3,462,779 -0.49(-0.93%)
Nov 03, 2016 54.26 54.26 52.79 52.81 3,879,386 -0.34(-0.64%)
Nov 02, 2016 53.49 54.49 52.78 53.15 12,294,227 -4.19(-7.31%)
Nov 01, 2016 58.52 58.63 56.91 57.34 4,864,797 -1.24(-2.12%)
Oct 31, 2016 58.51 58.80 58.12 58.58 2,687,244 +0.18(+0.31%)
Oct 28, 2016 57.68 58.59 57.31 58.40 1,746,361 +0.64(+1.11%)
Oct 27, 2016 58.38 58.50 57.57 57.76 1,487,420 -0.48(-0.82%)
Oct 26, 2016 58.77 58.77 57.94 58.24 1,547,417 -0.66(-1.12%)
Oct 25, 2016 59.33 59.63 58.77 58.90 1,995,964 -0.43(-0.72%)
Oct 24, 2016 58.74 59.74 58.50 59.33 2,506,496 +0.87(+1.49%)
Oct 21, 2016 60.68 60.87 58.41 58.46 3,173,475 -2.54(-4.16%)
Oct 20, 2016 60.73 61.21 60.73 61.00 1,100,718 +0.33(+0.54%)
Oct 19, 2016 60.17 61.15 60.16 60.67 629,240 -0.48(-0.78%)
Oct 18, 2016 61.41 61.75 61.14 61.15 850,238 +0.32(+0.53%)
Oct 17, 2016 60.93 61.04 60.57 60.83 1,543,152 -0.12(-0.20%)
Oct 14, 2016 61.50 61.82 60.76 60.95 1,176,848 -0.31(-0.51%)
Oct 13, 2016 60.60 61.39 60.22 61.26 1,882,737 +0.24(+0.39%)
Oct 12, 2016 60.87 61.46 60.75 61.02 1,501,320 +0.29(+0.48%)
Oct 11, 2016 62.53 62.53 60.26 60.73 1,559,499 -1.06(-1.72%)
Oct 10, 2016 61.48 61.91 61.42 61.79 1,070,121 +0.66(+1.08%)
Oct 07, 2016 61.17 61.23 60.57 61.13 1,127,595 +0.27(+0.44%)
Oct 06, 2016 60.89 61.42 60.67 60.86 959,104 -0.39(-0.64%)
Oct 05, 2016 61.01 61.55 61.01 61.25 1,483,864 +0.33(+0.54%)
Oct 04, 2016 61.42 61.76 60.77 60.92 1,105,710 -0.50(-0.81%)
Oct 03, 2016 61.62 61.72 60.78 61.42 1,386,022 -0.33(-0.53%)
Sep 30, 2016 61.87 62.06 61.19 61.75 2,518,324 +0.22(+0.36%)
Sep 29, 2016 62.43 62.43 61.43 61.53 895,670 -0.92(-1.47%)
Sep 28, 2016 62.31 62.53 61.86 62.45 1,079,358 +0.30(+0.48%)
Sep 27, 2016 61.93 62.41 61.84 62.15 1,190,273 +0.21(+0.34%)
Sep 26, 2016 62.39 62.50 61.74 61.94 1,381,630 -0.81(-1.29%)
Sep 23, 2016 62.65 63.18 62.58 62.75 1,741,109 -0.23(-0.37%)
Sep 22, 2016 62.81 63.08 62.58 62.98 1,327,576 +0.61(+0.98%)
Sep 21, 2016 62.10 62.48 61.70 62.37 1,309,205 +0.26(+0.42%)
Sep 20, 2016 61.69 62.38 61.55 62.11 1,771,225 +0.63(+1.02%)
Sep 19, 2016 62.29 62.29 61.43 61.48 1,357,236 -0.54(-0.87%)
Sep 16, 2016 62.80 62.82 61.82 62.02 3,746,988 -0.75(-1.19%)
Sep 15, 2016 62.16 63.13 62.01 62.77 1,728,165 +0.58(+0.93%)
Sep 14, 2016 61.79 62.37 61.49 62.19 1,907,831 +0.25(+0.40%)
Sep 13, 2016 62.40 62.55 61.27 61.94 1,825,897 -0.87(-1.39%)
Sep 12, 2016 62.10 62.93 61.62 62.81 1,772,289 +0.59(+0.95%)
Sep 09, 2016 63.66 63.97 62.16 62.22 4,061,596 -1.92(-2.99%)
Sep 08, 2016 64.31 64.69 63.70 64.14 1,981,938 -0.86(-1.32%)
Sep 07, 2016 64.95 65.28 64.74 65.00 689,980 +0.04(+0.06%)
Sep 06, 2016 64.73 64.99 64.39 64.96 851,235 +0.19(+0.29%)
Sep 02, 2016 65.27 64.77 64.77 64.77 997,800 -0.24(-0.37%)
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.