Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 46.25 49.91 46.25 49.05 15,743,962 +6.06(+14.09%)
Nov 29, 2016 43.57 43.66 42.53 43.00 5,510,021 -1.71(-3.82%)
Nov 28, 2016 46.56 46.80 44.58 44.71 3,552,183 -1.52(-3.28%)
Nov 25, 2016 46.13 46.38 45.68 46.22 1,080,777 -0.41(-0.88%)
Nov 23, 2016 46.64 46.64 46.64 0 +0.51(+1.10%)
Nov 22, 2016 46.77 47.28 45.01 46.13 3,028,031 -0.17(-0.36%)
Nov 21, 2016 46.02 47.25 45.74 46.29 4,369,038 +1.61(+3.61%)
Nov 18, 2016 44.35 45.93 44.35 44.68 6,184,901 +0.41(+0.93%)
Nov 17, 2016 45.17 45.80 44.16 44.27 4,043,283 -0.28(-0.63%)
Nov 16, 2016 44.12 45.05 43.58 44.55 3,823,133 +0.20(+0.45%)
Nov 15, 2016 42.72 44.51 42.67 44.35 7,913,535 +2.21(+5.24%)
Nov 14, 2016 41.31 42.30 40.86 42.14 7,844,027 +0.43(+1.03%)
Nov 11, 2016 42.91 43.14 41.67 41.71 4,036,646 -1.81(-4.15%)
Nov 10, 2016 42.65 44.13 42.58 43.51 3,591,199 +0.56(+1.31%)
Nov 09, 2016 41.74 43.53 41.67 42.95 4,954,720 +1.10(+2.64%)
Nov 08, 2016 41.10 42.12 41.03 41.85 3,295,161 +0.26(+0.63%)
Nov 07, 2016 41.66 41.88 41.12 41.59 3,906,602 +0.89(+2.20%)
Nov 04, 2016 41.12 41.67 40.55 40.69 4,097,094 -0.59(-1.42%)
Nov 03, 2016 41.65 42.38 41.10 41.28 2,914,449 +0.00(+0.00%)
Nov 02, 2016 41.21 41.59 40.39 41.28 5,477,087 -0.67(-1.59%)
Nov 01, 2016 42.53 42.74 41.03 41.95 4,643,010 -0.11(-0.25%)
Oct 31, 2016 43.90 44.05 41.91 42.05 5,633,294 -2.04(-4.63%)
Oct 28, 2016 44.17 45.29 43.85 44.09 3,678,009 -0.11(-0.24%)
Oct 27, 2016 44.44 44.95 43.72 44.20 5,489,377 +0.14(+0.32%)
Oct 26, 2016 45.63 46.47 42.66 44.06 10,000,079 -0.56(-1.26%)
Oct 25, 2016 45.95 46.28 44.53 44.62 5,144,169 -1.16(-2.53%)
Oct 24, 2016 46.25 46.79 45.04 45.78 3,695,678 -0.47(-1.02%)
Oct 21, 2016 45.71 46.27 45.52 46.25 2,838,245 +0.10(+0.21%)
Oct 20, 2016 45.36 46.26 45.18 46.15 2,564,594 +0.25(+0.53%)
Oct 19, 2016 45.25 46.67 44.95 45.91 4,215,999 +1.22(+2.73%)
Oct 18, 2016 45.30 45.34 44.52 44.69 2,798,903 +0.14(+0.31%)
Oct 17, 2016 45.13 45.42 44.09 44.55 3,030,655 -0.77(-1.70%)
Oct 14, 2016 45.49 46.03 44.72 45.32 4,402,109 +0.16(+0.35%)
Oct 13, 2016 45.08 45.35 44.40 45.16 3,541,443 -0.39(-0.85%)
Oct 12, 2016 45.79 45.87 45.01 45.55 3,778,112 -0.53(-1.16%)
Oct 11, 2016 47.14 47.20 46.03 46.08 3,430,056 -1.21(-2.56%)
Oct 10, 2016 46.99 47.92 46.94 47.29 3,762,319 +0.77(+1.66%)
Oct 07, 2016 46.94 47.48 46.50 46.52 4,591,853 -0.52(-1.10%)
Oct 06, 2016 47.10 47.36 46.20 47.04 3,402,133 +0.16(+0.34%)
Oct 05, 2016 46.50 47.22 46.30 46.88 3,909,935 +1.08(+2.35%)
Oct 04, 2016 47.40 47.54 45.52 45.80 5,401,434 -1.45(-3.06%)
Oct 03, 2016 46.96 47.89 46.24 47.25 4,689,642 +0.25(+0.52%)
Sep 30, 2016 46.17 47.30 45.80 47.00 7,940,237 +1.29(+2.82%)
Sep 29, 2016 43.41 46.80 43.41 45.72 10,603,219 +2.03(+4.63%)
Sep 28, 2016 41.37 43.81 40.68 43.69 7,481,279 +2.66(+6.47%)
Sep 27, 2016 41.28 41.42 40.61 41.03 4,373,864 -0.72(-1.72%)
Sep 26, 2016 41.31 42.27 41.21 41.75 5,996,194 +0.63(+1.53%)
Sep 23, 2016 41.52 42.23 40.77 41.12 5,341,436 -0.76(-1.82%)
Sep 22, 2016 41.94 42.59 41.70 41.88 6,167,381 +0.68(+1.66%)
Sep 21, 2016 40.61 41.21 40.15 41.20 7,365,349 +1.17(+2.91%)
Sep 20, 2016 40.31 40.70 39.77 40.03 5,882,286 -0.25(-0.63%)
Sep 19, 2016 41.20 41.44 40.28 40.29 4,166,744 -0.46(-1.12%)
Sep 16, 2016 40.14 41.02 40.03 40.74 6,295,681 -0.15(-0.36%)
Sep 15, 2016 41.12 41.44 40.62 40.89 6,405,777 -0.01(-0.02%)
Sep 14, 2016 41.52 41.87 40.61 40.90 6,516,727 -0.75(-1.80%)
Sep 13, 2016 42.68 42.74 41.17 41.65 7,360,033 -1.84(-4.23%)
Sep 12, 2016 43.23 44.09 42.79 43.49 5,886,365 -0.03(-0.08%)
Sep 09, 2016 45.14 45.36 43.49 43.53 5,946,721 -2.29(-5.00%)
Sep 08, 2016 44.81 46.00 44.54 45.82 5,954,631 +1.52(+3.42%)
Sep 07, 2016 44.96 45.04 43.78 44.30 8,324,453 -0.37(-0.82%)
Sep 06, 2016 44.84 45.09 42.61 44.67 12,794,112 -1.61(-3.49%)
Sep 02, 2016 47.01 46.28 46.28 46.28 4,492,196 -0.20(-0.43%)
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.