Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 47.92 48.12 47.60 47.70 3,994,186 -0.07(-0.14%)
Nov 29, 2016 47.37 47.89 47.37 47.77 2,443,925 +0.28(+0.60%)
Nov 28, 2016 47.34 47.71 47.15 47.49 2,843,738 -0.03(-0.06%)
Nov 25, 2016 47.68 47.80 47.40 47.52 849,880 +0.00(+0.00%)
Nov 23, 2016 47.52 47.52 47.52 0 +0.52(+1.11%)
Nov 22, 2016 47.20 47.34 46.46 46.99 3,187,764 -0.35(-0.74%)
Nov 21, 2016 47.30 47.48 47.11 47.34 2,883,327 +0.10(+0.22%)
Nov 18, 2016 46.63 47.45 46.62 47.24 5,014,210 +0.64(+1.38%)
Nov 17, 2016 46.47 46.92 46.21 46.60 3,849,510 +0.35(+0.76%)
Nov 16, 2016 46.64 47.00 46.18 46.25 3,106,488 -0.29(-0.63%)
Nov 15, 2016 46.12 46.58 45.67 46.54 6,333,126 +0.18(+0.39%)
Nov 14, 2016 48.15 48.29 46.30 46.36 3,888,311 -1.56(-3.26%)
Nov 11, 2016 48.14 48.25 47.47 47.92 3,724,811 -0.45(-0.94%)
Nov 10, 2016 48.91 49.09 47.80 48.38 5,979,306 +0.09(+0.18%)
Nov 09, 2016 49.13 49.42 47.65 48.29 5,389,053 +0.63(+1.33%)
Nov 08, 2016 47.08 48.25 46.73 47.66 4,068,260 +0.33(+0.70%)
Nov 07, 2016 47.93 48.14 47.17 47.33 9,889,668 +0.04(+0.08%)
Nov 04, 2016 46.45 47.55 46.37 47.29 4,471,620 +0.94(+2.02%)
Nov 03, 2016 47.51 47.55 46.12 46.35 4,805,375 -1.10(-2.31%)
Nov 02, 2016 48.21 48.27 46.24 47.45 8,561,249 +2.71(+6.05%)
Nov 01, 2016 45.08 45.36 44.37 44.74 9,212,012 -0.43(-0.95%)
Oct 31, 2016 46.01 46.10 45.13 45.17 4,905,496 -0.72(-1.57%)
Oct 28, 2016 45.82 46.04 45.27 45.89 3,832,500 -0.20(-0.43%)
Oct 27, 2016 46.42 46.54 45.98 46.09 2,713,618 +0.00(+0.00%)
Oct 26, 2016 46.83 46.91 46.05 46.09 4,158,720 -1.15(-2.44%)
Oct 25, 2016 47.69 47.69 46.91 47.24 3,764,238 -0.98(-2.04%)
Oct 24, 2016 48.25 48.38 48.02 48.22 1,771,436 +0.09(+0.18%)
Oct 21, 2016 48.18 48.36 47.91 48.14 2,150,471 -0.34(-0.70%)
Oct 20, 2016 48.27 48.58 48.16 48.48 1,584,933 +0.18(+0.37%)
Oct 19, 2016 48.56 48.56 48.03 48.30 1,698,634 +0.05(+0.10%)
Oct 18, 2016 47.79 48.32 47.73 48.25 2,150,881 +0.97(+2.06%)
Oct 17, 2016 47.39 47.52 47.13 47.28 2,798,483 -0.14(-0.30%)
Oct 14, 2016 48.35 48.35 47.42 47.42 2,629,988 -0.79(-1.65%)
Oct 13, 2016 48.32 48.38 47.86 48.21 2,975,803 -0.38(-0.78%)
Oct 12, 2016 48.22 48.73 48.00 48.59 4,869,901 +0.43(+0.90%)
Oct 11, 2016 49.43 49.47 47.47 48.16 7,949,261 -1.63(-3.28%)
Oct 10, 2016 49.14 50.22 49.14 49.79 3,300,578 +0.79(+1.62%)
Oct 07, 2016 49.22 49.34 48.72 49.00 3,517,034 +0.19(+0.39%)
Oct 06, 2016 49.08 49.13 48.57 48.81 2,859,745 -0.50(-1.02%)
Oct 05, 2016 49.43 49.54 49.09 49.31 2,759,835 -0.12(-0.25%)
Oct 04, 2016 49.55 49.70 48.93 49.43 3,375,365 -0.05(-0.10%)
Oct 03, 2016 48.91 49.55 48.79 49.48 2,553,077 +0.33(+0.67%)
Sep 30, 2016 48.33 49.25 48.15 49.15 4,194,631 +0.94(+1.94%)
Sep 29, 2016 48.90 49.06 48.13 48.21 3,045,210 -0.69(-1.41%)
Sep 28, 2016 49.12 49.30 48.40 48.90 3,007,077 -0.11(-0.23%)
Sep 27, 2016 48.38 49.03 48.09 49.02 3,389,777 +0.62(+1.29%)
Sep 26, 2016 48.57 48.57 48.25 48.39 3,457,054 -0.28(-0.58%)
Sep 23, 2016 48.79 48.92 48.51 48.68 2,709,472 -0.11(-0.23%)
Sep 22, 2016 48.38 48.97 48.34 48.79 3,358,139 +0.54(+1.12%)
Sep 21, 2016 47.82 48.31 47.65 48.25 2,632,222 +0.43(+0.91%)
Sep 20, 2016 47.87 47.96 47.73 47.82 1,823,075 +0.26(+0.56%)
Sep 19, 2016 47.87 48.04 47.51 47.55 2,570,287 -0.18(-0.38%)
Sep 16, 2016 48.07 48.07 47.53 47.73 9,184,619 -0.20(-0.41%)
Sep 15, 2016 47.92 48.13 47.44 47.93 3,524,865 +0.16(+0.34%)
Sep 14, 2016 47.65 48.04 47.58 47.77 3,750,795 +0.22(+0.46%)
Sep 13, 2016 47.94 48.12 47.43 47.55 4,105,757 -0.78(-1.62%)
Sep 12, 2016 47.43 48.52 47.32 48.34 6,008,410 +0.72(+1.51%)
Sep 09, 2016 48.41 48.41 47.61 47.62 3,357,885 -0.96(-1.98%)
Sep 08, 2016 49.17 49.24 48.47 48.58 5,838,347 -0.60(-1.21%)
Sep 07, 2016 48.61 49.19 48.56 49.18 3,985,990 +0.71(+1.46%)
Sep 06, 2016 48.58 48.86 48.35 48.47 4,187,691 +0.03(+0.06%)
Sep 02, 2016 48.52 48.44 48.44 48.44 2,356,048 +0.14(+0.29%)
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.