Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 52.88 52.95 52.70 52.88 7,211,962 +0.10(+0.19%)
Nov 29, 2016 52.70 52.86 52.67 52.77 5,473,592 -0.10(-0.19%)
Nov 28, 2016 52.94 53.02 52.73 52.88 15,889,880 +0.04(+0.08%)
Nov 25, 2016 52.79 52.88 52.77 52.83 1,517,033 +0.09(+0.17%)
Nov 23, 2016 52.75 52.75 52.75 0 -0.23(-0.44%)
Nov 22, 2016 52.60 53.02 52.60 52.98 12,248,012 +0.40(+0.75%)
Nov 21, 2016 52.29 52.58 52.29 52.58 6,699,254 +0.44(+0.84%)
Nov 18, 2016 52.23 52.37 52.12 52.15 9,829,789 -0.03(-0.06%)
Nov 17, 2016 52.28 52.42 52.17 52.17 7,459,512 -0.12(-0.22%)
Nov 16, 2016 52.25 52.36 52.22 52.29 8,861,085 -0.20(-0.39%)
Nov 15, 2016 52.12 52.55 52.10 52.50 11,941,237 +0.69(+1.33%)
Nov 14, 2016 51.33 51.90 51.31 51.81 16,108,134 +0.38(+0.74%)
Nov 11, 2016 51.78 51.94 51.31 51.43 10,415,610 -0.51(-0.99%)
Nov 10, 2016 52.54 52.58 51.94 51.94 17,340,530 -0.75(-1.42%)
Nov 09, 2016 52.69 53.20 52.64 52.69 16,709,109 -0.35(-0.66%)
Nov 08, 2016 52.92 53.08 52.88 53.04 12,785,940 -0.09(-0.17%)
Nov 07, 2016 52.83 53.14 52.83 53.13 10,335,972 +0.69(+1.31%)
Nov 04, 2016 52.44 52.54 52.34 52.44 9,217,768 +0.09(+0.17%)
Nov 03, 2016 52.41 52.54 52.32 52.35 7,217,798 +0.01(+0.03%)
Nov 02, 2016 52.58 52.58 52.26 52.34 18,268,828 -0.31(-0.58%)
Nov 01, 2016 52.86 52.86 52.44 52.64 10,047,709 +0.38(+0.72%)
Oct 31, 2016 52.42 52.47 52.19 52.27 21,262,942 -0.16(-0.30%)
Oct 28, 2016 52.63 52.65 52.38 52.42 11,313,395 -0.23(-0.44%)
Oct 27, 2016 52.97 52.97 52.61 52.65 9,788,868 -0.22(-0.41%)
Oct 26, 2016 52.96 53.10 52.87 52.87 5,472,225 -0.24(-0.46%)
Oct 25, 2016 53.10 53.15 53.04 53.12 6,037,993 -0.03(-0.05%)
Oct 24, 2016 53.20 53.20 53.06 53.14 2,716,722 +0.04(+0.08%)
Oct 21, 2016 53.01 53.13 52.97 53.10 6,112,713 +0.06(+0.11%)
Oct 20, 2016 53.06 53.13 52.99 53.04 6,097,566 -0.01(-0.03%)
Oct 19, 2016 52.94 53.10 52.93 53.06 3,571,404 +0.17(+0.33%)
Oct 18, 2016 52.87 52.94 52.76 52.88 4,583,979 +0.17(+0.33%)
Oct 17, 2016 52.80 52.84 52.64 52.71 6,639,920 -0.01(-0.03%)
Oct 14, 2016 52.74 52.84 52.69 52.73 4,676,279 +0.07(+0.14%)
Oct 13, 2016 52.55 52.71 52.47 52.65 10,738,815 -0.07(-0.14%)
Oct 12, 2016 52.78 52.86 52.65 52.73 4,807,513 -0.04(-0.08%)
Oct 11, 2016 53.01 53.02 52.68 52.77 8,681,290 -0.30(-0.57%)
Oct 10, 2016 52.84 53.12 52.84 53.07 2,586,448 +0.20(+0.38%)
Oct 07, 2016 52.78 52.91 52.63 52.87 6,188,082 +0.12(+0.22%)
Oct 06, 2016 52.77 52.78 52.63 52.76 5,377,139 +0.00(+0.00%)
Oct 05, 2016 52.73 52.77 52.63 52.76 7,114,475 +0.14(+0.27%)
Oct 04, 2016 52.70 52.76 52.52 52.61 7,828,156 -0.06(-0.11%)
Oct 03, 2016 52.58 52.70 52.52 52.67 10,144,312 +0.54(+1.05%)
Sep 30, 2016 51.98 52.15 51.97 52.12 7,479,367 +0.23(+0.44%)
Sep 29, 2016 52.14 52.14 51.77 51.90 9,891,457 -0.24(-0.46%)
Sep 28, 2016 51.85 52.15 51.71 52.14 8,723,416 +0.34(+0.66%)
Sep 27, 2016 51.61 51.80 51.50 51.80 5,051,430 +0.20(+0.39%)
Sep 26, 2016 51.70 51.83 51.58 51.60 4,873,858 -0.23(-0.44%)
Sep 23, 2016 51.93 52.00 51.81 51.83 12,746,345 -0.11(-0.22%)
Sep 22, 2016 51.95 52.05 51.78 51.94 8,630,902 +0.20(+0.38%)
Sep 21, 2016 51.39 51.78 51.31 51.74 11,876,083 +0.41(+0.80%)
Sep 20, 2016 51.46 51.50 51.24 51.33 7,153,877 -0.03(-0.06%)
Sep 19, 2016 51.31 51.46 51.29 51.36 6,631,895 +0.06(+0.11%)
Sep 16, 2016 51.31 51.34 51.19 51.30 6,149,099 -0.04(-0.08%)
Sep 15, 2016 51.10 51.41 51.10 51.34 7,278,639 +0.27(+0.53%)
Sep 14, 2016 51.17 51.33 51.03 51.07 12,849,695 -0.04(-0.08%)
Sep 13, 2016 51.41 51.44 51.06 51.12 13,773,651 -0.37(-0.72%)
Sep 12, 2016 51.24 51.61 51.17 51.49 11,563,365 +0.17(+0.33%)
Sep 09, 2016 51.68 51.68 51.30 51.31 8,268,241 -0.54(-1.04%)
Sep 08, 2016 51.95 51.95 51.80 51.85 4,545,624 -0.11(-0.22%)
Sep 07, 2016 52.08 52.08 51.88 51.97 3,559,956 -0.10(-0.19%)
Sep 06, 2016 52.01 52.10 51.94 52.07 6,480,806 +0.06(+0.11%)
Sep 02, 2016 51.84 52.01 52.01 52.01 6,781,839 +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.