Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 42.39 42.66 41.58 42.20 6,984,674 -0.29(-0.68%)
Nov 29, 2016 43.27 43.61 42.39 42.49 5,770,446 -0.64(-1.48%)
Nov 28, 2016 43.75 44.00 42.86 43.13 7,047,154 -1.01(-2.29%)
Nov 25, 2016 45.15 45.41 44.09 44.14 3,061,509 -0.77(-1.71%)
Nov 23, 2016 44.91 44.91 44.91 0 +0.45(+1.01%)
Nov 22, 2016 43.74 44.68 43.48 44.46 6,641,636 +1.27(+2.94%)
Nov 21, 2016 43.14 43.60 42.85 43.19 3,919,340 +0.16(+0.37%)
Nov 18, 2016 42.72 43.22 41.95 43.03 5,055,445 -0.02(-0.05%)
Nov 17, 2016 41.94 43.09 41.68 43.05 6,278,361 +1.21(+2.89%)
Nov 16, 2016 41.79 42.05 41.20 41.84 5,873,839 +0.45(+1.09%)
Nov 15, 2016 41.57 41.79 40.45 41.39 7,689,726 -0.17(-0.41%)
Nov 14, 2016 41.10 43.94 41.10 41.56 13,391,242 +0.20(+0.48%)
Nov 11, 2016 40.49 41.37 40.17 41.36 9,285,733 +0.83(+2.05%)
Nov 10, 2016 39.99 42.00 39.60 40.53 18,878,644 +2.15(+5.60%)
Nov 09, 2016 37.19 38.91 36.75 38.38 11,459,087 +0.51(+1.35%)
Nov 08, 2016 37.71 38.24 37.48 37.87 5,347,678 +0.10(+0.26%)
Nov 07, 2016 37.23 37.80 37.10 37.77 4,791,538 +0.92(+2.50%)
Nov 04, 2016 36.97 37.47 36.80 36.85 4,210,241 -0.04(-0.11%)
Nov 03, 2016 37.04 37.46 36.81 36.89 5,952,334 +0.00(+0.00%)
Nov 02, 2016 36.86 37.09 36.56 36.89 5,097,251 +0.05(+0.14%)
Nov 01, 2016 36.44 37.35 36.42 36.84 7,156,028 +0.35(+0.96%)
Oct 31, 2016 36.02 36.56 35.80 36.49 6,990,942 +0.93(+2.62%)
Oct 28, 2016 35.32 35.90 35.24 35.56 4,083,239 +0.26(+0.74%)
Oct 27, 2016 36.00 36.17 35.13 35.30 5,347,221 -0.65(-1.81%)
Oct 26, 2016 35.82 36.38 35.76 35.95 3,899,398 +0.02(+0.06%)
Oct 25, 2016 36.24 36.35 35.81 35.93 4,082,318 -0.71(-1.94%)
Oct 24, 2016 36.69 37.04 36.40 36.64 2,989,949 +0.13(+0.36%)
Oct 21, 2016 35.76 36.52 35.59 36.51 3,349,076 +0.64(+1.78%)
Oct 20, 2016 35.60 36.06 35.48 35.87 3,277,901 +0.28(+0.79%)
Oct 19, 2016 35.15 35.61 34.90 35.59 3,200,265 +0.39(+1.11%)
Oct 18, 2016 35.25 35.35 34.80 35.20 4,659,079 +0.11(+0.31%)
Oct 17, 2016 35.53 36.21 34.88 35.09 7,208,845 -0.48(-1.35%)
Oct 14, 2016 35.97 36.27 35.21 35.57 7,822,320 -1.23(-3.34%)
Oct 13, 2016 37.29 37.34 36.39 36.80 4,712,896 -0.74(-1.97%)
Oct 12, 2016 37.24 37.74 36.97 37.54 3,730,443 +0.30(+0.81%)
Oct 11, 2016 37.53 37.73 37.14 37.24 3,830,653 -0.30(-0.80%)
Oct 10, 2016 38.22 38.48 37.44 37.54 4,378,288 -0.50(-1.31%)
Oct 07, 2016 37.89 38.37 37.55 38.04 6,688,988 +0.36(+0.96%)
Oct 06, 2016 37.17 37.86 36.73 37.68 6,813,517 +0.32(+0.86%)
Oct 05, 2016 36.76 37.58 36.57 37.36 5,997,801 +0.80(+2.19%)
Oct 04, 2016 36.31 36.60 36.08 36.56 5,100,609 +0.28(+0.77%)
Oct 03, 2016 36.97 37.23 36.17 36.28 4,269,134 -0.77(-2.08%)
Sep 30, 2016 36.39 37.22 36.39 37.05 5,360,318 +1.00(+2.77%)
Sep 29, 2016 36.00 36.48 35.81 36.05 3,810,409 -0.05(-0.14%)
Sep 28, 2016 36.19 36.66 35.70 36.10 4,993,997 -0.50(-1.37%)
Sep 27, 2016 36.21 36.64 36.05 36.60 3,590,052 +0.36(+0.99%)
Sep 26, 2016 36.40 37.06 36.20 36.24 6,223,707 -0.38(-1.04%)
Sep 23, 2016 36.22 36.81 36.21 36.62 4,698,826 +0.36(+0.99%)
Sep 22, 2016 36.18 36.86 36.00 36.26 8,357,443 +0.25(+0.69%)
Sep 21, 2016 35.80 36.07 35.48 36.01 7,009,324 +1.05(+3.00%)
Sep 20, 2016 35.30 35.50 34.85 34.96 4,226,819 -0.26(-0.74%)
Sep 19, 2016 35.56 35.80 35.15 35.22 4,416,206 -0.32(-0.90%)
Sep 16, 2016 35.37 35.73 35.19 35.54 9,439,931 -0.02(-0.06%)
Sep 15, 2016 35.11 35.88 35.06 35.56 5,817,844 +0.35(+0.99%)
Sep 14, 2016 35.45 35.83 34.82 35.21 10,992,223 +0.53(+1.53%)
Sep 13, 2016 34.96 35.25 34.31 34.68 6,029,655 -0.97(-2.72%)
Sep 12, 2016 35.27 35.73 34.81 35.65 6,999,300 +0.17(+0.48%)
Sep 09, 2016 35.87 36.05 35.47 35.48 5,026,150 -0.52(-1.44%)
Sep 08, 2016 37.14 37.16 35.95 36.00 7,556,332 -1.19(-3.20%)
Sep 07, 2016 36.40 37.37 36.24 37.19 6,638,572 +1.04(+2.88%)
Sep 06, 2016 36.51 36.56 35.73 36.15 8,188,208 -0.49(-1.34%)
Sep 02, 2016 36.43 36.64 36.64 36.64 5,428,100 +0.30(+0.83%)
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.