Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 43.38 43.87 43.21 43.82 20,857 +0.43(+0.99%)
Nov 29, 2016 44.35 44.37 43.30 43.39 26,093 -0.96(-2.16%)
Nov 28, 2016 44.19 44.37 43.95 44.35 9,914 +0.23(+0.52%)
Nov 25, 2016 43.56 44.12 43.56 44.12 13,198 +0.73(+1.68%)
Nov 23, 2016 43.39 43.39 43.39 0 -0.30(-0.69%)
Nov 22, 2016 44.67 44.70 43.58 43.69 47,864 -1.69(-3.72%)
Nov 21, 2016 45.02 45.38 44.95 45.38 30,748 +0.45(+1.00%)
Nov 18, 2016 44.92 44.94 44.50 44.93 27,447 +0.06(+0.13%)
Nov 17, 2016 45.23 45.56 44.75 44.87 27,862 -0.19(-0.42%)
Nov 16, 2016 45.43 45.60 45.05 45.06 81,123 -2.01(-4.27%)
Nov 15, 2016 47.73 47.80 46.54 47.07 186,278 -1.17(-2.43%)
Nov 14, 2016 48.42 48.51 48.24 48.24 40,133 -0.35(-0.72%)
Nov 11, 2016 48.32 48.69 48.06 48.59 81,438 +0.46(+0.96%)
Nov 10, 2016 48.60 48.67 48.12 48.13 35,430 -1.29(-2.61%)
Nov 09, 2016 48.70 49.59 48.59 49.42 38,218 +0.24(+0.49%)
Nov 08, 2016 49.31 49.60 49.02 49.18 16,597 -0.47(-0.95%)
Nov 07, 2016 50.25 50.33 49.50 49.65 35,272 +1.13(+2.33%)
Nov 04, 2016 48.48 48.70 48.14 48.52 25,012 +0.58(+1.21%)
Nov 03, 2016 48.20 48.20 47.71 47.94 12,102 -0.59(-1.22%)
Nov 02, 2016 47.27 48.68 47.15 48.53 79,616 +1.29(+2.73%)
Nov 01, 2016 47.42 47.67 47.06 47.24 48,320 -0.76(-1.58%)
Oct 31, 2016 48.74 48.74 48.00 48.00 47,711 -1.39(-2.81%)
Oct 28, 2016 49.79 49.98 49.38 49.39 46,623 -1.17(-2.32%)
Oct 27, 2016 50.76 50.76 50.35 50.56 21,778 -0.12(-0.23%)
Oct 26, 2016 51.00 51.18 50.68 50.68 11,476 -0.68(-1.32%)
Oct 25, 2016 51.79 51.79 51.19 51.36 18,266 -0.64(-1.23%)
Oct 24, 2016 51.84 52.22 51.81 52.00 45,684 +1.10(+2.16%)
Oct 21, 2016 50.30 51.00 50.29 50.90 33,028 +0.06(+0.12%)
Oct 20, 2016 50.30 51.00 50.16 50.84 41,971 -0.46(-0.90%)
Oct 19, 2016 51.71 51.71 51.25 51.30 36,580 -0.11(-0.21%)
Oct 18, 2016 51.37 51.77 51.35 51.41 21,485 -0.60(-1.15%)
Oct 17, 2016 51.43 52.06 50.91 52.01 140,217 +0.46(+0.89%)
Oct 14, 2016 51.48 52.31 51.19 51.55 60,292 +0.23(+0.45%)
Oct 13, 2016 51.59 51.94 51.31 51.32 17,093 -0.65(-1.25%)
Oct 12, 2016 51.70 52.34 51.59 51.97 46,004 -0.32(-0.61%)
Oct 11, 2016 51.25 52.53 50.82 52.29 85,660 +0.36(+0.69%)
Oct 10, 2016 51.81 52.02 51.24 51.93 48,261 -0.55(-1.05%)
Oct 07, 2016 53.31 53.31 52.48 52.48 45,375 +0.61(+1.18%)
Oct 06, 2016 51.63 52.12 51.56 51.87 49,026 -1.15(-2.17%)
Oct 05, 2016 52.69 53.66 52.34 53.02 58,757 +0.75(+1.43%)
Oct 04, 2016 51.72 52.37 51.53 52.27 52,208 +1.73(+3.42%)
Oct 03, 2016 51.26 51.26 50.51 50.54 52,116 -0.56(-1.10%)
Sep 30, 2016 52.79 52.84 51.10 51.10 80,761 -1.49(-2.83%)
Sep 29, 2016 53.25 53.58 52.24 52.59 61,245 -1.04(-1.94%)
Sep 28, 2016 52.67 53.69 52.59 53.63 92,554 +0.91(+1.73%)
Sep 27, 2016 51.72 52.91 51.53 52.72 53,670 +0.65(+1.25%)
Sep 26, 2016 50.69 52.17 50.69 52.07 146,763 +0.94(+1.84%)
Sep 23, 2016 51.00 51.13 50.51 51.13 72,477 +0.60(+1.19%)
Sep 22, 2016 52.88 52.98 50.51 50.53 125,266 -0.55(-1.08%)
Sep 21, 2016 50.93 51.13 50.50 51.08 34,576 +0.14(+0.27%)
Sep 20, 2016 50.13 51.02 50.13 50.94 52,682 -0.02(-0.04%)
Sep 19, 2016 51.37 51.39 50.85 50.96 113,082 +0.66(+1.31%)
Sep 16, 2016 48.89 51.25 48.88 50.30 234,431 +3.10(+6.57%)
Sep 15, 2016 46.84 47.27 46.68 47.20 51,019 +0.99(+2.14%)
Sep 14, 2016 46.47 46.50 46.07 46.21 45,356 -0.33(-0.71%)
Sep 13, 2016 46.71 46.89 46.38 46.54 33,333 +0.20(+0.43%)
Sep 12, 2016 45.61 46.49 45.46 46.34 44,509 +0.56(+1.22%)
Sep 09, 2016 46.05 46.43 45.76 45.78 59,832 -0.61(-1.31%)
Sep 08, 2016 46.11 46.48 45.81 46.39 22,644 -0.01(-0.02%)
Sep 07, 2016 46.84 46.91 45.90 46.40 55,282 -0.01(-0.02%)
Sep 06, 2016 45.41 46.48 45.41 46.41 40,276 -0.11(-0.24%)
Sep 02, 2016 46.35 46.52 46.52 46.52 89,100 +1.64(+3.65%)
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.