Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 50.85 50.85 50.85 0 +0.14(+0.28%)
Dec 29, 2016 51.38 51.45 50.35 50.71 1,604,531 -0.53(-1.03%)
Dec 28, 2016 51.98 52.05 51.09 51.24 972,946 -0.72(-1.38%)
Dec 27, 2016 51.77 52.01 51.58 51.95 619,417 +0.25(+0.49%)
Dec 23, 2016 51.70 51.70 51.70 0 +0.17(+0.33%)
Dec 22, 2016 51.64 51.76 51.15 51.53 1,265,940 -0.10(-0.19%)
Dec 21, 2016 51.33 51.92 51.06 51.62 2,295,390 +0.32(+0.63%)
Dec 20, 2016 51.24 51.77 50.95 51.30 9,792,951 +0.62(+1.22%)
Dec 19, 2016 50.75 50.84 50.21 50.68 2,280,659 +0.16(+0.33%)
Dec 16, 2016 51.49 51.49 50.52 50.52 5,508,881 -0.70(-1.37%)
Dec 15, 2016 51.12 51.68 50.58 51.22 3,291,900 +0.81(+1.60%)
Dec 14, 2016 50.37 51.81 49.57 50.41 4,640,641 -0.38(-0.75%)
Dec 13, 2016 51.47 51.57 50.34 50.80 3,136,900 -0.43(-0.85%)
Dec 12, 2016 51.83 52.41 50.82 51.23 3,837,748 -0.88(-1.69%)
Dec 09, 2016 51.74 52.12 51.35 52.11 2,592,123 +0.31(+0.59%)
Dec 08, 2016 51.25 52.38 50.63 51.80 3,094,885 +0.94(+1.86%)
Dec 07, 2016 50.31 51.10 49.86 50.86 4,142,222 +0.49(+0.98%)
Dec 06, 2016 49.38 50.40 48.82 50.37 2,349,424 +1.21(+2.47%)
Dec 05, 2016 49.20 49.59 48.72 49.15 2,935,641 +0.52(+1.07%)
Dec 02, 2016 48.11 48.91 47.92 48.63 2,816,294 +0.16(+0.34%)
Dec 01, 2016 47.63 48.69 47.60 48.47 2,856,674 +1.03(+2.18%)
Nov 30, 2016 46.82 47.61 46.78 47.43 4,185,858 +1.49(+3.24%)
Nov 29, 2016 45.95 46.35 45.77 45.95 2,507,821 +0.46(+1.01%)
Nov 28, 2016 46.12 46.50 45.42 45.48 2,105,950 -0.77(-1.66%)
Nov 25, 2016 46.19 46.28 45.85 46.25 627,017 -0.01(-0.02%)
Nov 23, 2016 46.26 46.26 46.26 0 +0.46(+1.01%)
Nov 22, 2016 45.64 46.08 45.40 45.80 2,070,160 +0.46(+1.02%)
Nov 21, 2016 45.47 45.67 45.11 45.34 3,305,695 -0.08(-0.18%)
Nov 18, 2016 45.10 45.45 44.93 45.42 4,654,572 +0.35(+0.78%)
Nov 17, 2016 44.06 45.08 44.01 45.07 4,598,987 +1.01(+2.30%)
Nov 16, 2016 43.85 44.63 43.74 44.06 4,300,461 -0.72(-1.61%)
Nov 15, 2016 43.48 44.78 43.18 44.78 4,889,204 +0.84(+1.91%)
Nov 14, 2016 43.36 44.22 43.10 43.94 5,114,861 +0.91(+2.11%)
Nov 11, 2016 41.67 43.29 41.48 43.03 4,999,100 +1.07(+2.55%)
Nov 10, 2016 40.96 42.23 40.89 41.96 6,001,388 +1.21(+2.98%)
Nov 09, 2016 40.57 40.92 38.77 40.74 5,343,952 +2.04(+5.27%)
Nov 08, 2016 38.59 38.87 38.04 38.71 1,691,639 +0.01(+0.04%)
Nov 07, 2016 38.65 38.88 38.42 38.69 1,939,525 +1.09(+2.91%)
Nov 04, 2016 37.52 38.02 37.06 37.60 2,224,395 +0.03(+0.08%)
Nov 03, 2016 37.80 38.09 37.56 37.57 2,175,820 +0.06(+0.16%)
Nov 02, 2016 38.56 38.65 37.37 37.51 3,736,127 -1.26(-3.24%)
Nov 01, 2016 38.98 39.10 38.13 38.77 2,433,859 +0.01(+0.02%)
Oct 31, 2016 38.88 39.00 38.68 38.76 2,862,966 +0.05(+0.13%)
Oct 28, 2016 38.99 38.99 38.37 38.71 3,424,643 -0.22(-0.55%)
Oct 27, 2016 39.05 39.13 38.57 38.92 3,063,100 +0.22(+0.58%)
Oct 26, 2016 38.29 38.81 38.24 38.70 2,137,277 +0.16(+0.41%)
Oct 25, 2016 38.49 38.82 38.30 38.54 2,397,726 +0.07(+0.17%)
Oct 24, 2016 38.62 38.80 38.38 38.48 2,367,893 +0.19(+0.49%)
Oct 21, 2016 38.00 38.43 37.72 38.29 3,692,258 -0.13(-0.35%)
Oct 20, 2016 38.39 38.60 38.05 38.42 4,488,382 -0.10(-0.25%)
Oct 19, 2016 37.52 38.72 37.34 38.52 5,702,154 +1.28(+3.44%)
Oct 18, 2016 36.79 37.60 36.22 37.24 6,578,579 +1.48(+4.14%)
Oct 17, 2016 36.01 36.18 35.63 35.76 2,779,261 -0.25(-0.70%)
Oct 14, 2016 36.29 36.44 35.77 36.01 2,195,224 +0.36(+1.02%)
Oct 13, 2016 35.71 35.76 35.06 35.65 2,030,879 -0.52(-1.44%)
Oct 12, 2016 36.17 36.50 36.08 36.17 1,588,746 -0.02(-0.06%)
Oct 11, 2016 36.62 36.79 35.89 36.19 3,121,573 -0.62(-1.68%)
Oct 10, 2016 36.80 37.02 36.65 36.81 1,690,369 +0.36(+1.00%)
Oct 07, 2016 36.55 36.82 35.85 36.44 2,454,858 -0.16(-0.45%)
Oct 06, 2016 36.73 36.91 36.24 36.61 2,235,719 -0.01(-0.02%)
Oct 05, 2016 35.96 36.92 35.88 36.62 3,472,690 +1.00(+2.80%)
Oct 04, 2016 34.99 35.95 34.86 35.62 2,609,572 +0.37(+1.06%)
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.