Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 51.21 51.96 51.21 51.30 1,307,010 +0.00(+0.00%)
Nov 29, 2016 52.41 52.64 51.27 51.30 1,562,111 -1.31(-2.50%)
Nov 28, 2016 52.42 52.72 52.09 52.61 1,014,365 +0.30(+0.58%)
Nov 25, 2016 51.70 52.38 51.63 52.30 339,983 +0.50(+0.97%)
Nov 23, 2016 51.80 51.80 51.80 0 -0.12(-0.23%)
Nov 22, 2016 50.76 51.97 50.76 51.92 1,205,556 +0.88(+1.72%)
Nov 21, 2016 50.23 51.08 50.23 51.04 884,535 +0.82(+1.63%)
Nov 18, 2016 50.56 50.80 50.03 50.23 875,596 -0.28(-0.55%)
Nov 17, 2016 49.43 50.62 49.43 50.50 812,678 +0.89(+1.79%)
Nov 16, 2016 50.12 50.17 49.49 49.62 1,235,292 -0.53(-1.06%)
Nov 15, 2016 51.11 51.11 50.14 50.15 869,447 -0.55(-1.08%)
Nov 14, 2016 50.89 51.04 49.89 50.70 729,267 -0.30(-0.58%)
Nov 11, 2016 50.90 51.41 50.61 50.99 1,125,652 +0.02(+0.03%)
Nov 10, 2016 49.45 51.28 48.89 50.97 1,785,456 +1.63(+3.30%)
Nov 09, 2016 49.74 49.82 47.76 49.35 2,052,355 -1.41(-2.78%)
Nov 08, 2016 50.97 51.84 50.69 50.76 1,471,052 -0.50(-0.97%)
Nov 07, 2016 51.38 51.48 51.10 51.25 1,142,621 +0.64(+1.27%)
Nov 04, 2016 50.89 51.39 50.61 50.61 670,960 -0.23(-0.44%)
Nov 03, 2016 51.40 51.68 50.80 50.83 843,327 -0.64(-1.25%)
Nov 02, 2016 51.14 51.96 51.10 51.48 750,998 +0.23(+0.44%)
Nov 01, 2016 50.85 51.35 50.70 51.25 934,954 +0.41(+0.80%)
Oct 31, 2016 51.14 51.26 50.71 50.84 693,681 -0.05(-0.10%)
Oct 28, 2016 50.66 51.27 50.66 50.90 629,316 +0.14(+0.27%)
Oct 27, 2016 50.95 51.30 50.74 50.76 740,026 -0.25(-0.49%)
Oct 26, 2016 51.23 51.51 50.91 51.01 845,040 -0.37(-0.73%)
Oct 25, 2016 51.33 51.57 51.17 51.38 915,305 -0.19(-0.37%)
Oct 24, 2016 51.75 51.96 51.49 51.57 452,229 +0.26(+0.51%)
Oct 21, 2016 51.71 51.71 51.22 51.31 994,092 -0.45(-0.87%)
Oct 20, 2016 51.83 51.83 51.48 51.77 587,950 +0.04(+0.08%)
Oct 19, 2016 51.67 51.84 51.55 51.72 534,930 -0.13(-0.25%)
Oct 18, 2016 52.05 52.09 51.82 51.85 408,318 +0.04(+0.08%)
Oct 17, 2016 51.73 52.18 51.69 51.81 647,657 +0.25(+0.49%)
Oct 14, 2016 51.70 52.17 49.55 51.56 584,966 -0.05(-0.10%)
Oct 13, 2016 51.67 51.87 51.30 51.61 609,935 -0.16(-0.30%)
Oct 12, 2016 51.20 51.81 51.03 51.77 601,582 +0.43(+0.85%)
Oct 11, 2016 51.61 52.09 51.26 51.33 719,898 -0.17(-0.34%)
Oct 10, 2016 51.31 51.64 51.20 51.50 406,008 +0.15(+0.29%)
Oct 07, 2016 51.79 51.83 51.15 51.36 513,225 -0.46(-0.89%)
Oct 06, 2016 51.12 51.95 50.86 51.82 1,209,107 +0.78(+1.53%)
Oct 05, 2016 51.12 51.44 50.91 51.03 810,088 +0.19(+0.38%)
Oct 04, 2016 50.38 50.95 50.37 50.84 811,188 +0.53(+1.05%)
Oct 03, 2016 50.10 50.42 49.93 50.31 479,646 -0.01(-0.02%)
Sep 30, 2016 50.26 50.51 49.85 50.32 692,372 +0.06(+0.12%)
Sep 29, 2016 50.65 50.92 50.23 50.26 711,963 -0.37(-0.72%)
Sep 28, 2016 50.35 50.67 49.99 50.63 707,854 +0.27(+0.54%)
Sep 27, 2016 50.21 50.67 50.09 50.35 1,098,993 +0.02(+0.03%)
Sep 26, 2016 50.48 50.91 50.26 50.33 770,297 -0.45(-0.89%)
Sep 23, 2016 51.11 51.19 50.61 50.79 694,871 -0.49(-0.95%)
Sep 22, 2016 51.14 51.66 50.93 51.27 1,288,884 +0.08(+0.15%)
Sep 21, 2016 51.43 51.56 51.07 51.19 1,482,466 +0.09(+0.17%)
Sep 20, 2016 51.50 51.79 51.09 51.11 759,631 -0.33(-0.64%)
Sep 19, 2016 51.31 51.74 51.26 51.44 667,571 +0.06(+0.12%)
Sep 16, 2016 51.94 52.15 51.30 51.38 1,165,779 -0.58(-1.12%)
Sep 15, 2016 51.29 52.15 51.28 51.96 1,463,833 +0.81(+1.58%)
Sep 14, 2016 52.50 52.72 51.10 51.15 1,247,168 -1.32(-2.51%)
Sep 13, 2016 52.81 52.98 52.15 52.47 1,166,740 -0.42(-0.79%)
Sep 12, 2016 52.29 52.96 52.22 52.88 598,291 +0.30(+0.58%)
Sep 09, 2016 52.26 52.97 52.23 52.58 928,032 -0.27(-0.51%)
Sep 08, 2016 53.02 53.17 52.74 52.85 411,873 -0.14(-0.26%)
Sep 07, 2016 52.74 53.05 52.73 52.99 473,861 +0.13(+0.25%)
Sep 06, 2016 52.66 52.87 52.66 52.86 337,113 +0.05(+0.10%)
Sep 02, 2016 52.74 52.81 52.81 52.81 637,758 +0.15(+0.28%)
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.