Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 44.93 44.93 44.93 0 -0.55(-1.20%)
Dec 29, 2016 45.37 45.61 45.08 45.48 1,912,160 +0.16(+0.35%)
Dec 28, 2016 45.51 45.71 45.27 45.32 2,163,250 -0.27(-0.59%)
Dec 27, 2016 45.69 45.92 45.45 45.59 2,526,328 -0.05(-0.11%)
Dec 23, 2016 45.64 45.64 45.64 0 +0.03(+0.06%)
Dec 22, 2016 45.85 45.86 45.42 45.61 3,475,512 -0.25(-0.55%)
Dec 21, 2016 45.85 46.07 45.26 45.87 4,733,193 +0.22(+0.48%)
Dec 20, 2016 46.26 46.38 45.28 45.65 7,685,624 -0.37(-0.80%)
Dec 19, 2016 47.21 47.35 45.88 46.02 7,438,089 -1.34(-2.82%)
Dec 16, 2016 47.21 47.83 47.09 47.35 8,465,790 +0.68(+1.46%)
Dec 15, 2016 47.78 47.97 46.53 46.67 7,190,329 -1.26(-2.63%)
Dec 14, 2016 48.07 49.13 47.23 47.94 8,527,759 -0.12(-0.24%)
Dec 13, 2016 47.94 48.38 47.19 48.05 9,508,320 +1.43(+3.06%)
Dec 12, 2016 46.43 46.86 46.12 46.62 10,056,506 +0.66(+1.43%)
Dec 09, 2016 48.35 48.47 45.85 45.97 20,246,936 +0.56(+1.23%)
Dec 08, 2016 52.08 52.11 44.85 45.41 26,077,636 -6.65(-12.78%)
Dec 07, 2016 51.92 52.16 51.42 52.06 5,192,381 +0.17(+0.34%)
Dec 06, 2016 51.25 52.16 50.96 51.89 5,138,837 +1.12(+2.21%)
Dec 05, 2016 51.19 51.49 50.56 50.77 4,373,573 +0.11(+0.21%)
Dec 02, 2016 51.11 51.79 50.63 50.66 7,257,091 -0.99(-1.91%)
Dec 01, 2016 51.96 52.02 50.15 51.65 8,775,166 -0.41(-0.78%)
Nov 30, 2016 51.97 52.22 51.67 52.06 4,805,348 +0.43(+0.84%)
Nov 29, 2016 51.91 52.21 51.58 51.62 3,262,675 -0.33(-0.64%)
Nov 28, 2016 52.31 52.65 51.94 51.96 4,399,496 -0.24(-0.46%)
Nov 25, 2016 51.76 52.29 51.73 52.20 1,523,816 +0.35(+0.67%)
Nov 23, 2016 51.85 51.85 51.85 0 -0.21(-0.40%)
Nov 22, 2016 51.42 52.15 50.87 52.06 4,818,199 +0.80(+1.56%)
Nov 21, 2016 51.46 51.83 50.90 51.26 6,706,206 +0.93(+1.85%)
Nov 18, 2016 49.86 50.63 49.86 50.33 4,597,250 +0.66(+1.32%)
Nov 17, 2016 48.82 50.16 48.77 49.67 6,830,979 +1.37(+2.84%)
Nov 16, 2016 48.73 48.97 47.92 48.30 4,368,791 -0.66(-1.36%)
Nov 15, 2016 47.39 49.18 47.25 48.97 5,336,253 +1.59(+3.35%)
Nov 14, 2016 47.93 48.24 46.63 47.38 5,375,295 -0.80(-1.66%)
Nov 11, 2016 48.59 48.68 47.62 48.18 4,255,703 -0.49(-1.01%)
Nov 10, 2016 49.82 50.30 48.61 48.67 6,160,886 -0.93(-1.88%)
Nov 09, 2016 48.82 49.75 48.77 49.60 4,874,669 +0.19(+0.39%)
Nov 08, 2016 48.87 49.45 48.60 49.41 5,509,529 +0.49(+1.00%)
Nov 07, 2016 49.85 49.92 48.63 48.92 6,228,731 -0.16(-0.32%)
Nov 04, 2016 49.15 49.81 48.72 49.07 9,369,349 +1.94(+4.12%)
Nov 03, 2016 47.60 48.01 46.78 47.13 7,422,176 -0.71(-1.48%)
Nov 02, 2016 48.53 48.73 47.38 47.84 4,808,891 -0.86(-1.77%)
Nov 01, 2016 48.58 49.41 48.31 48.70 6,557,704 +0.62(+1.30%)
Oct 31, 2016 48.11 48.51 47.87 48.08 2,555,831 +0.11(+0.23%)
Oct 28, 2016 47.39 48.28 47.39 47.97 3,639,814 +0.59(+1.24%)
Oct 27, 2016 48.18 48.18 47.03 47.38 3,718,024 -0.81(-1.69%)
Oct 26, 2016 47.96 48.78 47.82 48.19 2,631,770 +0.02(+0.03%)
Oct 25, 2016 47.95 48.45 47.72 48.18 2,429,254 +0.04(+0.09%)
Oct 24, 2016 47.69 48.22 47.67 48.14 3,192,999 +0.66(+1.38%)
Oct 21, 2016 47.99 48.18 47.43 47.48 3,945,802 -0.61(-1.28%)
Oct 20, 2016 48.07 48.42 47.83 48.09 3,483,966 -0.22(-0.45%)
Oct 19, 2016 47.76 48.54 47.43 48.31 2,609,049 +0.59(+1.24%)
Oct 18, 2016 48.28 48.36 47.66 47.72 3,034,954 -0.10(-0.21%)
Oct 17, 2016 46.97 48.14 46.85 47.82 3,985,532 -0.13(-0.28%)
Oct 14, 2016 48.61 48.80 47.12 47.95 4,607,956 -0.30(-0.62%)
Oct 13, 2016 48.32 48.41 47.49 48.25 3,253,107 -0.56(-1.14%)
Oct 12, 2016 48.81 49.12 48.58 48.81 2,349,278 -0.17(-0.34%)
Oct 11, 2016 49.36 49.84 48.82 48.97 4,861,692 -0.09(-0.19%)
Oct 10, 2016 48.67 49.29 48.48 49.07 3,213,575 +0.57(+1.18%)
Oct 07, 2016 48.45 48.87 48.18 48.49 3,721,178 -0.35(-0.71%)
Oct 06, 2016 48.69 49.21 48.58 48.84 3,838,830 -0.06(-0.12%)
Oct 05, 2016 48.89 49.42 48.85 48.90 4,503,863 +0.05(+0.10%)
Oct 04, 2016 49.68 49.68 48.48 48.85 5,629,278 -0.05(-0.10%)
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.