Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.06 38.16 36.58 36.61 12,091,276 -1.34(-3.53%)
Nov 29, 2016 37.30 38.03 37.06 37.95 9,710,438 +0.58(+1.55%)
Nov 28, 2016 37.37 37.73 37.28 37.37 5,759,090 +0.15(+0.40%)
Nov 25, 2016 37.45 37.58 37.20 37.22 3,206,319 -0.04(-0.11%)
Nov 23, 2016 37.26 37.26 37.26 0 +0.09(+0.24%)
Nov 22, 2016 38.43 38.49 36.89 37.17 22,630,664 -1.26(-3.28%)
Nov 21, 2016 38.58 38.64 37.76 38.43 11,460,194 +0.04(+0.10%)
Nov 18, 2016 39.92 40.20 38.13 38.39 18,679,106 -1.55(-3.88%)
Nov 17, 2016 39.07 40.19 38.95 39.94 11,680,010 +0.97(+2.49%)
Nov 16, 2016 38.51 39.05 38.14 38.97 8,134,044 +0.44(+1.14%)
Nov 15, 2016 38.00 39.14 37.94 38.53 13,211,398 +0.76(+2.01%)
Nov 14, 2016 39.21 39.53 37.74 37.77 14,885,692 -1.64(-4.16%)
Nov 11, 2016 38.43 39.45 38.23 39.41 10,626,514 +0.71(+1.83%)
Nov 10, 2016 40.35 40.40 38.88 38.70 15,002,407 -1.45(-3.61%)
Nov 09, 2016 40.19 40.70 39.35 40.15 13,194,147 -0.86(-2.10%)
Nov 08, 2016 41.01 41.49 40.82 41.01 15,018,552 -0.08(-0.19%)
Nov 07, 2016 42.52 42.56 40.86 41.09 17,854,102 -0.61(-1.46%)
Nov 04, 2016 41.04 43.24 40.86 41.70 18,751,864 -1.67(-3.85%)
Nov 03, 2016 42.96 43.67 42.63 43.37 12,818,370 +0.77(+1.81%)
Nov 02, 2016 42.63 43.09 42.26 42.60 7,790,375 +0.00(+0.00%)
Nov 01, 2016 43.27 43.37 42.42 42.60 11,286,314 -0.57(-1.32%)
Oct 31, 2016 43.42 43.63 43.00 43.17 7,173,677 -0.15(-0.35%)
Oct 28, 2016 43.64 43.86 42.96 43.32 8,982,040 -0.40(-0.91%)
Oct 27, 2016 44.65 44.82 43.70 43.72 5,590,424 -0.72(-1.62%)
Oct 26, 2016 44.95 45.01 44.40 44.44 4,894,599 -0.62(-1.38%)
Oct 25, 2016 45.53 45.55 44.96 45.06 3,680,343 -0.41(-0.90%)
Oct 24, 2016 44.90 45.49 44.65 45.47 6,608,280 +0.93(+2.09%)
Oct 21, 2016 44.32 44.65 43.91 44.54 4,296,680 +0.22(+0.50%)
Oct 20, 2016 43.92 44.39 43.52 44.32 4,867,284 +0.53(+1.21%)
Oct 19, 2016 44.23 44.29 43.72 43.79 4,531,099 -0.39(-0.88%)
Oct 18, 2016 44.01 44.75 43.96 44.18 7,676,348 +0.65(+1.49%)
Oct 17, 2016 43.63 43.70 43.33 43.53 4,725,751 -0.16(-0.37%)
Oct 14, 2016 43.57 44.33 43.41 43.69 8,669,042 +0.53(+1.23%)
Oct 13, 2016 42.98 43.43 42.63 43.16 4,185,562 -0.17(-0.39%)
Oct 12, 2016 42.79 43.41 42.70 43.33 5,586,495 +0.43(+1.00%)
Oct 11, 2016 43.56 43.64 42.51 42.90 7,005,641 -0.89(-2.03%)
Oct 10, 2016 43.96 44.24 43.70 43.79 4,564,429 -0.13(-0.30%)
Oct 07, 2016 44.09 44.47 43.72 43.92 5,604,240 -0.07(-0.16%)
Oct 06, 2016 44.55 44.60 43.76 43.99 6,222,544 -0.54(-1.21%)
Oct 05, 2016 44.10 44.61 43.99 44.53 5,806,981 +0.40(+0.91%)
Oct 04, 2016 44.20 44.35 43.78 44.13 5,786,489 +0.03(+0.07%)
Oct 03, 2016 44.30 44.55 43.96 44.10 5,452,183 -0.20(-0.45%)
Sep 30, 2016 44.37 44.45 43.98 44.30 7,840,337 +0.09(+0.20%)
Sep 29, 2016 44.15 44.42 43.83 44.21 8,464,764 +0.05(+0.11%)
Sep 28, 2016 44.20 44.42 43.79 44.16 5,578,722 -0.05(-0.11%)
Sep 27, 2016 43.91 44.27 43.66 44.21 8,852,811 +0.23(+0.52%)
Sep 26, 2016 44.22 44.34 43.93 43.98 4,426,552 -0.38(-0.86%)
Sep 23, 2016 44.98 45.12 44.10 44.36 8,694,746 -0.15(-0.34%)
Sep 22, 2016 44.86 45.12 44.41 44.51 5,873,362 -0.16(-0.36%)
Sep 21, 2016 44.89 44.89 43.85 44.67 9,032,429 +0.54(+1.22%)
Sep 20, 2016 44.26 44.78 44.10 44.13 6,055,798 +0.01(+0.02%)
Sep 19, 2016 44.58 44.84 44.00 44.12 8,135,829 -0.30(-0.68%)
Sep 16, 2016 44.67 44.67 44.05 44.42 40,786,800 -0.17(-0.38%)
Sep 15, 2016 43.62 44.76 43.50 44.59 12,341,428 +0.93(+2.13%)
Sep 14, 2016 43.48 44.03 43.43 43.66 7,776,127 +0.25(+0.58%)
Sep 13, 2016 43.22 43.57 42.79 43.41 9,134,971 -0.05(-0.12%)
Sep 12, 2016 41.95 43.54 41.85 43.46 11,053,801 +1.17(+2.77%)
Sep 09, 2016 42.79 43.15 42.29 42.29 8,149,637 -1.01(-2.33%)
Sep 08, 2016 43.36 43.36 42.73 43.30 8,129,562 -0.08(-0.18%)
Sep 07, 2016 43.74 44.23 43.23 43.38 9,687,107 -0.13(-0.30%)
Sep 06, 2016 43.00 43.69 42.60 43.51 13,585,331 +0.71(+1.66%)
Sep 02, 2016 42.29 42.80 42.80 42.80 8,728,600 +0.65(+1.54%)
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.