Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 41.04 41.75 39.82 39.87 6,038,059 -1.06(-2.58%)
Nov 29, 2016 41.12 41.51 40.41 40.92 5,707,524 -0.31(-0.75%)
Nov 28, 2016 41.00 41.98 40.67 41.23 9,670,016 +0.83(+2.07%)
Nov 25, 2016 41.46 41.60 39.70 40.40 6,527,755 -0.80(-1.94%)
Nov 23, 2016 41.20 41.20 41.20 0 -0.04(-0.10%)
Nov 22, 2016 41.82 42.14 41.10 41.24 4,478,434 -0.28(-0.67%)
Nov 21, 2016 40.98 42.06 40.97 41.52 4,401,759 +0.59(+1.45%)
Nov 18, 2016 42.03 42.48 40.75 40.92 4,293,117 -1.07(-2.54%)
Nov 17, 2016 40.80 42.04 40.71 41.99 5,382,269 +1.19(+2.91%)
Nov 16, 2016 40.12 41.13 39.68 40.80 4,863,012 +0.36(+0.89%)
Nov 15, 2016 40.35 41.29 39.99 40.44 9,686,695 +1.81(+4.68%)
Nov 14, 2016 41.54 41.77 38.37 38.63 11,065,158 -2.95(-7.10%)
Nov 11, 2016 40.60 41.82 38.65 41.59 16,043,676 +1.05(+2.60%)
Nov 10, 2016 42.51 44.70 39.84 40.53 26,107,428 -4.12(-9.23%)
Nov 09, 2016 42.81 45.34 42.67 44.65 8,887,372 +0.51(+1.16%)
Nov 08, 2016 44.50 44.66 43.79 44.14 4,943,696 -0.39(-0.88%)
Nov 07, 2016 44.58 45.39 44.33 44.53 6,820,789 +1.37(+3.18%)
Nov 04, 2016 42.62 43.59 42.59 43.16 3,927,240 +0.00(+0.00%)
Nov 03, 2016 43.10 43.64 42.14 43.16 5,125,244 +0.09(+0.20%)
Nov 02, 2016 44.11 44.15 42.73 43.07 9,391,355 -1.08(-2.45%)
Nov 01, 2016 45.92 46.08 43.73 44.15 14,593,318 -1.41(-3.10%)
Oct 31, 2016 47.07 47.69 45.54 45.56 6,328,707 -1.41(-3.01%)
Oct 28, 2016 47.34 47.35 46.67 46.98 4,010,242 -0.37(-0.78%)
Oct 27, 2016 47.55 48.16 46.68 47.35 5,806,415 +0.23(+0.49%)
Oct 26, 2016 47.56 47.56 47.02 47.12 3,426,274 -0.68(-1.43%)
Oct 25, 2016 47.54 47.95 47.10 47.80 5,509,462 +0.43(+0.91%)
Oct 24, 2016 47.51 47.58 46.98 47.37 5,237,558 +0.65(+1.38%)
Oct 21, 2016 46.69 46.98 46.27 46.72 2,499,781 -0.17(-0.37%)
Oct 20, 2016 46.79 47.08 46.45 46.90 4,741,956 +0.11(+0.23%)
Oct 19, 2016 47.41 47.64 46.45 46.79 3,513,472 -0.30(-0.63%)
Oct 18, 2016 46.92 47.69 46.89 47.08 4,963,769 +0.79(+1.71%)
Oct 17, 2016 46.36 46.78 45.85 46.29 4,691,876 -0.05(-0.10%)
Oct 14, 2016 47.14 48.33 46.07 46.34 9,402,269 -0.11(-0.23%)
Oct 13, 2016 45.79 46.72 44.74 46.45 7,677,321 +0.10(+0.21%)
Oct 12, 2016 45.24 48.04 45.12 46.35 11,485,970 +1.28(+2.84%)
Oct 11, 2016 46.33 46.33 44.91 45.07 6,466,780 -1.27(-2.73%)
Oct 10, 2016 45.12 46.58 45.12 46.33 4,889,899 +1.49(+3.32%)
Oct 07, 2016 45.21 45.66 44.39 44.85 4,564,830 -0.54(-1.18%)
Oct 06, 2016 43.88 45.52 43.42 45.38 6,095,962 +1.39(+3.16%)
Oct 05, 2016 44.09 44.28 43.84 43.99 3,559,762 -0.08(-0.19%)
Oct 04, 2016 43.74 44.50 43.65 44.08 5,651,173 +0.66(+1.53%)
Oct 03, 2016 43.21 43.95 43.14 43.41 3,647,530 +0.72(+1.69%)
Sep 30, 2016 43.17 43.26 42.20 42.69 4,337,240 -0.23(-0.53%)
Sep 29, 2016 42.99 43.31 42.74 42.92 4,740,670 -0.25(-0.59%)
Sep 28, 2016 43.44 43.66 42.83 43.17 3,354,908 -0.12(-0.27%)
Sep 27, 2016 43.24 44.07 42.99 43.29 5,775,371 +0.52(+1.22%)
Sep 26, 2016 43.12 43.23 42.06 42.77 9,554,877 -1.10(-2.51%)
Sep 23, 2016 43.99 44.31 43.58 43.87 5,752,060 -0.82(-1.84%)
Sep 22, 2016 44.55 45.12 44.28 44.69 7,248,545 +0.45(+1.01%)
Sep 21, 2016 43.97 44.59 43.62 44.24 7,479,151 +0.96(+2.21%)
Sep 20, 2016 44.32 44.85 42.75 43.29 8,397,049 -0.86(-1.95%)
Sep 19, 2016 42.93 44.75 42.65 44.15 12,360,201 +1.94(+4.60%)
Sep 16, 2016 42.11 43.08 41.89 42.20 6,871,185 +0.05(+0.12%)
Sep 15, 2016 41.80 42.41 41.23 42.15 5,066,151 +0.53(+1.27%)
Sep 14, 2016 41.20 43.11 41.20 41.62 14,053,124 +0.62(+1.51%)
Sep 13, 2016 40.55 42.63 40.54 41.00 15,868,519 +0.21(+0.52%)
Sep 12, 2016 36.93 40.88 36.88 40.79 9,905,153 +3.00(+7.93%)
Sep 09, 2016 39.01 39.44 37.45 37.79 5,301,512 -1.51(-3.84%)
Sep 08, 2016 38.83 39.58 38.56 39.30 4,040,496 +0.49(+1.26%)
Sep 07, 2016 39.34 39.47 38.63 38.82 6,431,111 -0.54(-1.38%)
Sep 06, 2016 38.56 39.75 38.41 39.36 12,258,903 +1.26(+3.30%)
Sep 02, 2016 38.47 38.10 38.10 38.10 8,727,139 -0.18(-0.46%)
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.