Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 51.60 51.60 51.05 51.05 3,800 -0.37(-0.72%)
Nov 29, 2016 51.24 51.51 51.24 51.42 2,543 +0.17(+0.33%)
Nov 28, 2016 51.22 51.30 51.22 51.25 1,879 +0.09(+0.18%)
Nov 25, 2016 51.28 51.28 51.16 51.16 1,069 +0.11(+0.22%)
Nov 23, 2016 51.05 51.05 51.05 0 -0.07(-0.14%)
Nov 22, 2016 50.96 51.12 50.91 51.12 6,110 +0.30(+0.59%)
Nov 21, 2016 50.74 50.82 50.73 50.82 4,069 +0.34(+0.67%)
Nov 18, 2016 50.48 50.61 50.46 50.48 9,363 -0.41(-0.81%)
Nov 17, 2016 50.93 50.97 50.79 50.89 3,171 +0.27(+0.53%)
Nov 16, 2016 50.31 50.62 50.31 50.62 5,478 -0.18(-0.35%)
Nov 15, 2016 50.66 50.81 50.62 50.80 3,910 +0.30(+0.60%)
Nov 14, 2016 50.41 50.50 50.41 50.50 1,884 -0.14(-0.28%)
Nov 11, 2016 50.76 50.76 50.45 50.64 2,364 -0.37(-0.73%)
Nov 10, 2016 50.95 51.24 50.89 51.01 2,429 -0.60(-1.16%)
Nov 09, 2016 51.14 51.71 51.14 51.61 5,642 -0.35(-0.67%)
Nov 08, 2016 51.53 51.96 51.53 51.96 7,495 +0.21(+0.41%)
Nov 07, 2016 51.61 51.75 51.58 51.75 3,418 +0.65(+1.27%)
Nov 04, 2016 51.17 51.35 51.10 51.10 2,200 -0.15(-0.29%)
Nov 03, 2016 51.40 51.46 51.25 51.25 2,713 -0.09(-0.18%)
Nov 02, 2016 51.68 51.68 51.25 51.34 109,093 -0.29(-0.55%)
Nov 01, 2016 51.86 51.93 51.58 51.63 2,706 -0.17(-0.33%)
Oct 28, 2016 51.80 306 +0.02(+0.04%)
Oct 27, 2016 52.00 52.00 51.78 51.78 3,876 -0.24(-0.45%)
Oct 26, 2016 51.88 52.21 51.88 52.02 4,423 -0.28(-0.54%)
Oct 25, 2016 52.31 52.37 52.28 52.30 4,599 -0.04(-0.07%)
Oct 24, 2016 52.38 52.38 52.30 52.33 1,465 +0.06(+0.12%)
Oct 21, 2016 52.14 52.28 52.14 52.27 5,358 -0.20(-0.38%)
Oct 20, 2016 52.41 52.50 52.41 52.47 5,791 -0.10(-0.19%)
Oct 19, 2016 52.49 52.67 52.49 52.57 2,073 +0.08(+0.15%)
Oct 18, 2016 52.45 52.55 52.37 52.49 2,679 +0.57(+1.10%)
Oct 17, 2016 51.98 52.06 51.90 51.92 8,217 -0.21(-0.40%)
Oct 14, 2016 52.35 52.39 52.11 52.13 5,074 +0.20(+0.38%)
Oct 13, 2016 51.60 51.98 51.57 51.93 1,286 -0.14(-0.27%)
Oct 12, 2016 52.02 52.08 51.94 52.07 2,039 -0.03(-0.05%)
Oct 11, 2016 52.31 52.31 51.90 52.10 4,290 -0.64(-1.21%)
Oct 10, 2016 52.72 52.74 52.72 52.74 1,205 +0.33(+0.63%)
Oct 07, 2016 52.47 52.47 52.36 52.41 5,544 -0.31(-0.59%)
Oct 06, 2016 52.63 52.79 52.62 52.72 4,318 -0.31(-0.58%)
Oct 05, 2016 52.96 53.03 52.96 53.03 1,891 +0.10(+0.19%)
Oct 04, 2016 53.38 53.38 52.74 52.93 9,746 -0.43(-0.81%)
Oct 03, 2016 53.21 53.40 53.12 53.36 5,724 -0.24(-0.45%)
Sep 30, 2016 53.40 53.67 53.32 53.60 16,703 +0.25(+0.47%)
Sep 29, 2016 53.70 53.71 53.09 53.35 6,842 -0.36(-0.67%)
Sep 28, 2016 53.55 53.73 53.31 53.71 3,678 +0.24(+0.45%)
Sep 27, 2016 53.49 53.54 53.47 53.47 2,165 +0.46(+0.87%)
Sep 26, 2016 53.13 53.15 53.01 53.01 3,504 -0.42(-0.79%)
Sep 23, 2016 53.51 53.51 53.41 53.43 3,657 -0.25(-0.47%)
Sep 22, 2016 53.80 53.89 53.66 53.68 12,167 +0.81(+1.53%)
Sep 21, 2016 52.86 52.92 52.86 52.87 1,180 +0.50(+0.95%)
Sep 20, 2016 52.54 52.55 52.37 52.37 1,524 +0.14(+0.27%)
Sep 19, 2016 52.20 52.34 52.08 52.23 4,438 +0.44(+0.85%)
Sep 16, 2016 51.86 51.90 51.73 51.79 4,072 -0.45(-0.86%)
Sep 15, 2016 51.86 52.24 51.86 52.24 2,191 +0.53(+1.02%)
Sep 14, 2016 51.88 51.97 51.71 51.71 2,471 -0.05(-0.10%)
Sep 13, 2016 52.09 52.11 51.66 51.76 3,726 -1.04(-1.97%)
Sep 12, 2016 52.15 52.86 52.15 52.80 5,840 +0.53(+1.01%)
Sep 09, 2016 52.93 52.95 52.27 52.27 6,778 -1.31(-2.45%)
Sep 08, 2016 53.72 53.72 53.52 53.58 1,893 -0.21(-0.38%)
Sep 07, 2016 53.83 53.88 53.72 53.79 4,434 +0.12(+0.22%)
Sep 06, 2016 53.39 53.69 53.39 53.67 4,149 +0.46(+0.86%)
Sep 02, 2016 53.13 53.21 53.21 53.21 48,700 +0.46(+0.87%)
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.