Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 48.76 48.76 47.57 48.16 3,694,709 +0.01(+0.02%)
Nov 29, 2016 49.08 49.44 47.91 48.15 5,217,435 -1.06(-2.16%)
Nov 28, 2016 48.75 49.39 48.71 49.21 2,675,860 +0.37(+0.75%)
Nov 25, 2016 49.00 49.25 48.79 48.84 1,336,518 -0.02(-0.04%)
Nov 23, 2016 48.86 48.86 48.86 0 +0.44(+0.90%)
Nov 22, 2016 48.87 48.98 48.13 48.43 4,338,373 -0.44(-0.89%)
Nov 21, 2016 47.96 48.98 47.88 48.86 3,405,374 +0.95(+1.98%)
Nov 18, 2016 47.93 48.27 47.82 47.91 3,856,887 -0.06(-0.12%)
Nov 17, 2016 47.41 48.00 47.07 47.97 10,241,065 +0.64(+1.35%)
Nov 16, 2016 47.53 47.70 47.28 47.33 4,263,253 -0.26(-0.55%)
Nov 15, 2016 46.47 47.72 46.47 47.59 5,029,874 +0.50(+1.07%)
Nov 14, 2016 47.18 48.19 46.94 47.09 6,451,799 +0.20(+0.43%)
Nov 11, 2016 47.85 48.08 46.51 46.89 6,370,852 -0.96(-2.00%)
Nov 10, 2016 49.61 49.85 48.23 47.85 7,808,395 -1.30(-2.64%)
Nov 09, 2016 48.58 49.46 47.94 49.14 9,466,992 -1.79(-3.51%)
Nov 08, 2016 51.09 51.13 50.48 50.93 2,835,997 +0.00(+0.00%)
Nov 07, 2016 50.50 51.06 49.06 50.93 5,361,346 +0.32(+0.63%)
Nov 04, 2016 50.71 51.39 50.30 50.61 3,579,602 -0.47(-0.93%)
Nov 03, 2016 52.49 52.49 51.07 51.09 4,010,264 -0.33(-0.64%)
Nov 02, 2016 51.74 52.71 51.06 51.42 12,708,997 -4.05(-7.31%)
Nov 01, 2016 56.61 56.72 55.05 55.47 5,028,920 -1.20(-2.12%)
Oct 31, 2016 56.60 56.88 56.22 56.67 2,777,903 +0.17(+0.31%)
Oct 28, 2016 55.80 56.68 55.44 56.49 1,805,277 +0.62(+1.11%)
Oct 27, 2016 56.47 56.59 55.69 55.87 1,537,601 -0.46(-0.82%)
Oct 26, 2016 56.85 56.85 56.04 56.34 1,599,622 -0.64(-1.12%)
Oct 25, 2016 57.39 57.68 56.85 56.98 2,063,301 -0.42(-0.72%)
Oct 24, 2016 56.82 57.79 56.59 57.39 2,591,057 +0.84(+1.49%)
Oct 21, 2016 58.70 58.88 56.50 56.55 3,280,538 -2.46(-4.16%)
Oct 20, 2016 58.75 59.21 58.75 59.01 1,137,852 +0.32(+0.54%)
Oct 19, 2016 58.21 59.15 58.20 58.69 650,468 -0.46(-0.78%)
Oct 18, 2016 59.41 59.73 59.14 59.15 878,922 +0.31(+0.53%)
Oct 17, 2016 58.94 59.05 58.59 58.84 1,595,213 -0.12(-0.20%)
Oct 14, 2016 59.49 59.80 58.78 58.96 1,216,551 -0.30(-0.51%)
Oct 13, 2016 58.62 59.39 58.25 59.26 1,946,254 +0.23(+0.39%)
Oct 12, 2016 58.88 59.45 58.77 59.03 1,551,970 +0.28(+0.48%)
Oct 11, 2016 60.49 60.49 58.29 58.75 1,612,111 -1.03(-1.72%)
Oct 10, 2016 59.47 59.89 59.42 59.77 1,106,223 +0.64(+1.08%)
Oct 07, 2016 59.17 59.23 58.59 59.13 1,165,636 +0.26(+0.44%)
Oct 06, 2016 58.90 59.42 58.69 58.87 991,461 -0.38(-0.64%)
Oct 05, 2016 59.02 59.55 59.02 59.25 1,533,925 +0.32(+0.54%)
Oct 04, 2016 59.42 59.74 58.79 58.93 1,143,013 -0.48(-0.81%)
Oct 03, 2016 59.61 59.71 58.80 59.42 1,432,782 -0.32(-0.53%)
Sep 30, 2016 59.85 60.03 59.19 59.73 2,603,284 +0.21(+0.36%)
Sep 29, 2016 60.39 60.39 59.43 59.52 925,887 -0.89(-1.47%)
Sep 28, 2016 60.28 60.49 59.84 60.41 1,115,772 +0.29(+0.48%)
Sep 27, 2016 59.91 60.37 59.82 60.12 1,230,429 +0.20(+0.34%)
Sep 26, 2016 60.35 60.46 59.73 59.92 1,428,242 -0.78(-1.29%)
Sep 23, 2016 60.61 61.12 60.54 60.70 1,799,848 -0.22(-0.37%)
Sep 22, 2016 60.76 61.02 60.53 60.92 1,372,364 +0.59(+0.98%)
Sep 21, 2016 60.07 60.44 59.69 60.33 1,353,373 +0.25(+0.42%)
Sep 20, 2016 59.68 60.34 59.54 60.08 1,830,980 +0.61(+1.02%)
Sep 19, 2016 60.26 60.26 59.43 59.47 1,403,025 -0.52(-0.87%)
Sep 16, 2016 60.75 60.77 59.80 60.00 3,873,400 -0.73(-1.19%)
Sep 15, 2016 60.13 61.07 59.99 60.72 1,786,468 +0.56(+0.93%)
Sep 14, 2016 59.77 60.33 59.48 60.16 1,972,195 +0.24(+0.40%)
Sep 13, 2016 60.36 60.51 59.27 59.92 1,887,497 -0.84(-1.39%)
Sep 12, 2016 60.07 60.88 59.61 60.76 1,832,080 +0.57(+0.95%)
Sep 09, 2016 61.58 61.88 60.13 60.19 4,198,622 -1.86(-2.99%)
Sep 08, 2016 62.21 62.58 61.62 62.05 2,048,802 -0.83(-1.32%)
Sep 07, 2016 62.83 63.15 62.63 62.88 713,257 +0.04(+0.06%)
Sep 06, 2016 62.62 62.87 62.29 62.84 879,953 +0.18(+0.29%)
Sep 02, 2016 63.14 62.66 62.66 62.66 1,031,462 -0.23(-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.