Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 46.49 46.65 46.00 46.00 933,666 -0.05(-0.11%)
Nov 29, 2016 45.84 46.44 45.71 46.05 1,027,716 -0.35(-0.76%)
Nov 28, 2016 46.98 46.98 46.30 46.40 1,529,002 -0.17(-0.37%)
Nov 25, 2016 46.17 46.61 45.76 46.58 532,068 +0.28(+0.61%)
Nov 23, 2016 46.29 46.29 46.29 0 +1.51(+3.37%)
Nov 22, 2016 44.14 44.86 43.93 44.79 1,208,918 +0.92(+2.09%)
Nov 21, 2016 43.67 43.90 43.32 43.87 666,582 +0.42(+0.97%)
Nov 18, 2016 44.14 44.16 43.41 43.45 607,458 -0.62(-1.40%)
Nov 17, 2016 43.93 44.21 43.82 44.07 597,435 +0.12(+0.28%)
Nov 16, 2016 44.12 44.35 43.89 43.95 961,047 -0.35(-0.78%)
Nov 15, 2016 43.77 44.35 43.49 44.29 1,036,585 +0.60(+1.38%)
Nov 14, 2016 43.24 43.88 42.89 43.69 1,290,614 +0.64(+1.49%)
Nov 11, 2016 42.81 43.14 42.28 43.05 1,205,133 +0.26(+0.60%)
Nov 10, 2016 42.80 43.23 42.53 42.79 1,046,661 +0.73(+1.74%)
Nov 09, 2016 41.77 42.56 41.61 42.06 1,556,899 +0.19(+0.45%)
Nov 08, 2016 41.48 42.16 41.42 41.87 663,778 +0.18(+0.43%)
Nov 07, 2016 41.60 42.11 41.35 41.69 987,174 +0.95(+2.32%)
Nov 04, 2016 40.33 41.20 40.33 40.74 965,518 +0.21(+0.53%)
Nov 03, 2016 40.42 40.81 40.32 40.53 511,641 +0.16(+0.39%)
Nov 02, 2016 40.98 41.10 40.23 40.37 1,566,873 -0.71(-1.72%)
Nov 01, 2016 41.89 42.27 40.92 41.08 1,339,005 -0.92(-2.19%)
Oct 31, 2016 41.49 42.37 41.44 42.00 1,302,192 +0.63(+1.53%)
Oct 28, 2016 41.23 41.77 41.01 41.37 657,827 +0.24(+0.58%)
Oct 27, 2016 41.90 42.10 40.73 41.13 1,766,065 -0.65(-1.55%)
Oct 26, 2016 42.21 43.18 40.79 41.78 2,693,819 -0.74(-1.74%)
Oct 25, 2016 42.47 42.92 42.02 42.52 1,847,279 -0.11(-0.25%)
Oct 24, 2016 42.72 42.95 42.39 42.63 964,631 +0.44(+1.03%)
Oct 21, 2016 41.49 42.34 41.29 42.19 680,701 +0.44(+1.06%)
Oct 20, 2016 41.72 41.74 41.60 41.75 922,972 -0.69(-1.63%)
Oct 19, 2016 42.95 43.13 42.37 42.44 933,011 -0.49(-1.15%)
Oct 18, 2016 42.82 43.34 41.91 42.93 1,585,257 +0.68(+1.62%)
Oct 17, 2016 41.91 42.50 41.91 42.25 731,451 +0.25(+0.59%)
Oct 14, 2016 42.88 43.04 41.94 42.00 1,053,742 -0.16(-0.39%)
Oct 13, 2016 41.94 42.42 41.76 42.16 1,282,967 -0.59(-1.38%)
Oct 12, 2016 42.50 42.91 42.46 42.76 1,350,290 +0.25(+0.58%)
Oct 11, 2016 42.73 43.36 42.23 42.51 1,223,114 -0.27(-0.63%)
Oct 10, 2016 43.57 43.64 42.46 42.78 1,675,448 +1.50(+3.65%)
Oct 07, 2016 41.23 41.60 40.86 41.28 1,438,784 +0.12(+0.28%)
Oct 06, 2016 40.45 41.24 40.11 41.16 693,044 +0.51(+1.25%)
Oct 05, 2016 40.63 41.07 40.51 40.65 829,028 +0.45(+1.13%)
Oct 04, 2016 40.55 41.06 40.15 40.20 628,156 -0.33(-0.81%)
Oct 03, 2016 40.31 40.99 40.28 40.53 781,132 -0.02(-0.06%)
Sep 30, 2016 39.61 40.64 39.56 40.55 1,194,041 +1.23(+3.12%)
Sep 29, 2016 39.33 40.24 39.26 39.33 778,181 +0.09(+0.23%)
Sep 28, 2016 38.61 39.27 38.48 39.24 966,062 +0.76(+1.97%)
Sep 27, 2016 38.80 39.02 38.44 38.48 836,070 -0.58(-1.49%)
Sep 26, 2016 39.22 39.30 39.02 39.06 629,581 -0.25(-0.65%)
Sep 23, 2016 39.57 39.85 39.30 39.32 440,309 -0.53(-1.32%)
Sep 22, 2016 39.68 39.96 39.48 39.85 586,710 +0.53(+1.36%)
Sep 21, 2016 38.97 39.38 38.95 39.31 489,006 +0.67(+1.72%)
Sep 20, 2016 38.89 39.01 38.65 38.65 562,573 -0.06(-0.15%)
Sep 19, 2016 38.70 38.95 38.41 38.70 521,246 +0.28(+0.73%)
Sep 16, 2016 38.56 38.79 38.35 38.42 1,412,977 -0.31(-0.81%)
Sep 15, 2016 38.27 38.80 38.20 38.74 517,325 +0.53(+1.40%)
Sep 14, 2016 38.33 38.40 38.00 38.20 672,323 -0.06(-0.15%)
Sep 13, 2016 38.55 38.69 38.15 38.26 710,254 -0.78(-2.00%)
Sep 12, 2016 38.13 39.11 38.13 39.04 592,645 +0.49(+1.28%)
Sep 09, 2016 39.28 39.47 38.54 38.55 684,874 -1.00(-2.54%)
Sep 08, 2016 39.40 39.59 39.02 39.55 816,522 +0.02(+0.06%)
Sep 07, 2016 39.32 39.67 39.02 39.53 733,288 +0.11(+0.27%)
Sep 06, 2016 39.23 39.54 39.07 39.42 713,415 +0.29(+0.74%)
Sep 02, 2016 39.31 39.13 39.13 39.13 636,307 +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.