Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 52.31 52.38 52.13 52.31 7,290,505 +0.10(+0.19%)
Nov 29, 2016 52.13 52.29 52.10 52.21 5,533,203 -0.10(-0.19%)
Nov 28, 2016 52.37 52.45 52.16 52.31 16,062,931 +0.04(+0.08%)
Nov 25, 2016 52.22 52.31 52.21 52.26 1,533,554 +0.09(+0.17%)
Nov 23, 2016 52.18 52.18 52.18 0 -0.23(-0.44%)
Nov 22, 2016 52.03 52.45 52.03 52.41 12,381,401 +0.39(+0.75%)
Nov 21, 2016 51.73 52.02 51.73 52.02 6,772,214 +0.43(+0.84%)
Nov 18, 2016 51.67 51.81 51.55 51.58 9,936,842 -0.03(-0.06%)
Nov 17, 2016 51.71 51.85 51.61 51.61 7,540,751 -0.12(-0.22%)
Nov 16, 2016 51.68 51.80 51.66 51.73 8,957,588 -0.20(-0.39%)
Nov 15, 2016 51.55 51.99 51.54 51.93 12,071,285 +0.68(+1.33%)
Nov 14, 2016 50.77 51.34 50.76 51.25 16,283,562 +0.38(+0.74%)
Nov 11, 2016 51.22 51.38 50.76 50.87 10,529,043 -0.51(-0.99%)
Nov 10, 2016 51.97 52.02 51.38 51.38 17,529,380 -0.74(-1.42%)
Nov 09, 2016 52.12 52.63 52.08 52.12 16,891,082 -0.35(-0.66%)
Nov 08, 2016 52.35 52.51 52.31 52.47 12,925,187 -0.09(-0.17%)
Nov 07, 2016 52.26 52.57 52.26 52.55 10,448,538 +0.68(+1.31%)
Nov 04, 2016 51.87 51.97 51.78 51.87 9,318,155 +0.09(+0.17%)
Nov 03, 2016 51.84 51.97 51.76 51.79 7,296,405 +0.01(+0.03%)
Nov 02, 2016 52.02 52.02 51.70 51.77 18,467,788 -0.30(-0.58%)
Nov 01, 2016 52.29 52.29 51.87 52.08 10,157,135 +0.37(+0.72%)
Oct 31, 2016 51.86 51.90 51.63 51.70 21,494,516 -0.16(-0.30%)
Oct 28, 2016 52.06 52.09 51.82 51.86 11,436,608 -0.23(-0.44%)
Oct 27, 2016 52.40 52.40 52.04 52.09 9,895,478 -0.21(-0.41%)
Oct 26, 2016 52.39 52.52 52.30 52.30 5,531,823 -0.24(-0.46%)
Oct 25, 2016 52.53 52.58 52.46 52.54 6,103,752 -0.03(-0.05%)
Oct 24, 2016 52.63 52.63 52.49 52.57 2,746,310 +0.04(+0.08%)
Oct 21, 2016 52.44 52.56 52.40 52.53 6,179,286 +0.06(+0.11%)
Oct 20, 2016 52.49 52.56 52.41 52.47 6,163,974 -0.01(-0.03%)
Oct 19, 2016 52.37 52.53 52.36 52.49 3,610,300 +0.17(+0.33%)
Oct 18, 2016 52.30 52.37 52.19 52.32 4,633,902 +0.17(+0.33%)
Oct 17, 2016 52.23 52.27 52.07 52.14 6,712,235 -0.01(-0.03%)
Oct 14, 2016 52.17 52.27 52.12 52.16 4,727,208 +0.07(+0.14%)
Oct 13, 2016 51.99 52.14 51.90 52.09 10,855,770 -0.07(-0.14%)
Oct 12, 2016 52.22 52.29 52.09 52.16 4,859,871 -0.04(-0.08%)
Oct 11, 2016 52.44 52.45 52.11 52.20 8,775,837 -0.30(-0.57%)
Oct 10, 2016 52.27 52.54 52.27 52.50 2,614,617 +0.20(+0.38%)
Oct 07, 2016 52.22 52.34 52.06 52.30 6,255,476 +0.11(+0.22%)
Oct 06, 2016 52.20 52.21 52.07 52.19 5,435,701 +0.00(+0.00%)
Oct 05, 2016 52.16 52.20 52.06 52.19 7,191,958 +0.14(+0.27%)
Oct 04, 2016 52.13 52.19 51.96 52.04 7,913,412 -0.06(-0.11%)
Oct 03, 2016 52.02 52.13 51.96 52.10 10,254,792 +0.54(+1.05%)
Sep 30, 2016 51.42 51.59 51.41 51.56 7,560,822 +0.22(+0.44%)
Sep 29, 2016 51.58 51.58 51.21 51.34 9,999,181 -0.24(-0.46%)
Sep 28, 2016 51.30 51.59 51.16 51.58 8,818,420 +0.34(+0.66%)
Sep 27, 2016 51.06 51.24 50.94 51.24 5,106,443 +0.20(+0.39%)
Sep 26, 2016 51.14 51.27 51.03 51.04 4,926,938 -0.22(-0.44%)
Sep 23, 2016 51.37 51.44 51.25 51.27 12,885,161 -0.11(-0.22%)
Sep 22, 2016 51.39 51.49 51.23 51.38 8,724,898 +0.20(+0.38%)
Sep 21, 2016 50.83 51.23 50.76 51.18 12,005,422 +0.41(+0.80%)
Sep 20, 2016 50.90 50.94 50.69 50.78 7,231,787 -0.03(-0.06%)
Sep 19, 2016 50.76 50.90 50.73 50.80 6,704,121 +0.06(+0.11%)
Sep 16, 2016 50.76 50.79 50.64 50.75 6,216,067 -0.04(-0.08%)
Sep 15, 2016 50.55 50.86 50.55 50.79 7,357,908 +0.27(+0.53%)
Sep 14, 2016 50.62 50.78 50.48 50.52 12,989,637 -0.04(-0.08%)
Sep 13, 2016 50.86 50.89 50.51 50.57 13,923,655 -0.37(-0.72%)
Sep 12, 2016 50.69 51.06 50.62 50.93 11,689,298 +0.17(+0.33%)
Sep 09, 2016 51.13 51.13 50.75 50.76 8,358,288 -0.53(-1.04%)
Sep 08, 2016 51.39 51.39 51.24 51.30 4,595,129 -0.11(-0.22%)
Sep 07, 2016 51.52 51.52 51.32 51.41 3,598,726 -0.10(-0.19%)
Sep 06, 2016 51.45 51.53 51.38 51.51 6,551,386 +0.06(+0.11%)
Sep 02, 2016 51.28 51.45 51.45 51.45 6,855,698 +0.28(+0.55%)
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.