Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 46.41 46.57 45.92 45.92 935,301 -0.05(-0.11%)
Nov 29, 2016 45.76 46.35 45.63 45.97 1,029,515 -0.35(-0.76%)
Nov 28, 2016 46.90 46.90 46.22 46.32 1,531,679 -0.17(-0.37%)
Nov 25, 2016 46.09 46.53 45.68 46.49 533,000 +0.28(+0.61%)
Nov 23, 2016 46.21 46.21 46.21 0 +1.51(+3.37%)
Nov 22, 2016 44.06 44.78 43.85 44.71 1,211,035 +0.91(+2.09%)
Nov 21, 2016 43.60 43.82 43.24 43.79 667,749 +0.42(+0.97%)
Nov 18, 2016 44.07 44.08 43.33 43.38 608,522 -0.62(-1.40%)
Nov 17, 2016 43.85 44.14 43.75 43.99 598,482 +0.12(+0.28%)
Nov 16, 2016 44.04 44.27 43.81 43.87 962,730 -0.35(-0.78%)
Nov 15, 2016 43.70 44.28 43.42 44.21 1,038,400 +0.60(+1.38%)
Nov 14, 2016 43.16 43.80 42.82 43.61 1,292,874 +0.64(+1.49%)
Nov 11, 2016 42.73 43.06 42.21 42.97 1,207,243 +0.26(+0.60%)
Nov 10, 2016 42.72 43.16 42.45 42.72 1,048,493 +0.73(+1.74%)
Nov 09, 2016 41.70 42.48 41.54 41.98 1,559,625 +0.19(+0.45%)
Nov 08, 2016 41.41 42.08 41.34 41.80 664,940 +0.18(+0.43%)
Nov 07, 2016 41.52 42.03 41.28 41.61 988,903 +0.94(+2.32%)
Nov 04, 2016 40.26 41.13 40.26 40.67 967,208 +0.21(+0.53%)
Nov 03, 2016 40.35 40.74 40.25 40.46 512,536 +0.16(+0.39%)
Nov 02, 2016 40.91 41.02 40.16 40.30 1,569,617 -0.71(-1.72%)
Nov 01, 2016 41.81 42.20 40.85 41.01 1,341,350 -0.92(-2.19%)
Oct 31, 2016 41.42 42.30 41.37 41.93 1,304,472 +0.63(+1.53%)
Oct 28, 2016 41.16 41.70 40.93 41.29 658,979 +0.24(+0.58%)
Oct 27, 2016 41.83 42.03 40.65 41.06 1,769,157 -0.65(-1.55%)
Oct 26, 2016 42.13 43.10 40.72 41.71 2,698,536 -0.74(-1.74%)
Oct 25, 2016 42.39 42.85 41.94 42.44 1,850,513 -0.11(-0.25%)
Oct 24, 2016 42.64 42.88 42.32 42.55 966,320 +0.44(+1.03%)
Oct 21, 2016 41.42 42.26 41.22 42.12 681,893 +0.44(+1.06%)
Oct 20, 2016 41.65 41.66 41.52 41.67 924,588 -0.69(-1.63%)
Oct 19, 2016 42.88 43.05 42.30 42.36 934,644 -0.49(-1.15%)
Oct 18, 2016 42.75 43.26 41.84 42.85 1,588,033 +0.68(+1.62%)
Oct 17, 2016 41.84 42.43 41.84 42.17 732,732 +0.25(+0.59%)
Oct 14, 2016 42.81 42.97 41.87 41.93 1,055,587 -0.16(-0.39%)
Oct 13, 2016 41.87 42.35 41.69 42.09 1,285,214 -0.59(-1.38%)
Oct 12, 2016 42.43 42.84 42.39 42.68 1,352,655 +0.25(+0.58%)
Oct 11, 2016 42.66 43.28 42.16 42.44 1,225,256 -0.27(-0.63%)
Oct 10, 2016 43.49 43.56 42.39 42.71 1,678,382 +1.50(+3.65%)
Oct 07, 2016 41.16 41.52 40.79 41.20 1,441,303 +0.11(+0.28%)
Oct 06, 2016 40.38 41.16 40.04 41.09 694,258 +0.51(+1.25%)
Oct 05, 2016 40.56 41.00 40.44 40.58 830,480 +0.45(+1.12%)
Oct 04, 2016 40.48 40.99 40.08 40.13 629,256 -0.33(-0.81%)
Oct 03, 2016 40.24 40.92 40.21 40.46 782,500 -0.02(-0.06%)
Sep 30, 2016 39.54 40.56 39.49 40.48 1,196,132 +1.22(+3.12%)
Sep 29, 2016 39.26 40.17 39.19 39.26 779,543 +0.09(+0.23%)
Sep 28, 2016 38.55 39.20 38.41 39.17 967,753 +0.76(+1.97%)
Sep 27, 2016 38.73 38.95 38.37 38.41 837,534 -0.58(-1.49%)
Sep 26, 2016 39.15 39.23 38.95 39.00 630,684 -0.25(-0.65%)
Sep 23, 2016 39.51 39.78 39.23 39.25 441,080 -0.53(-1.32%)
Sep 22, 2016 39.61 39.89 39.42 39.78 587,737 +0.53(+1.36%)
Sep 21, 2016 38.91 39.31 38.88 39.24 489,862 +0.66(+1.72%)
Sep 20, 2016 38.82 38.94 38.58 38.58 563,558 -0.06(-0.15%)
Sep 19, 2016 38.64 38.88 38.34 38.64 522,159 +0.28(+0.73%)
Sep 16, 2016 38.50 38.72 38.28 38.36 1,415,451 -0.31(-0.81%)
Sep 15, 2016 38.20 38.73 38.13 38.67 518,231 +0.53(+1.40%)
Sep 14, 2016 38.27 38.33 37.94 38.13 673,500 -0.06(-0.15%)
Sep 13, 2016 38.49 38.62 38.09 38.19 711,498 -0.78(-2.00%)
Sep 12, 2016 38.06 39.05 38.06 38.97 593,682 +0.49(+1.28%)
Sep 09, 2016 39.21 39.40 38.47 38.48 686,073 -1.00(-2.54%)
Sep 08, 2016 39.33 39.52 38.96 39.48 817,952 +0.02(+0.06%)
Sep 07, 2016 39.25 39.60 38.96 39.46 734,572 +0.11(+0.27%)
Sep 06, 2016 39.16 39.47 39.00 39.35 714,664 +0.29(+0.74%)
Sep 02, 2016 39.24 39.06 39.06 39.06 637,421 +0.12(+0.32%)
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.