Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 42.35 42.67 42.22 42.38 39,123 +0.60(+1.44%)
Nov 29, 2016 41.51 41.86 41.40 41.78 49,010 +0.59(+1.43%)
Nov 28, 2016 41.18 41.35 41.10 41.19 36,306 +0.22(+0.54%)
Nov 25, 2016 41.01 41.71 40.88 40.97 24,022 +1.09(+2.73%)
Nov 23, 2016 39.88 39.88 39.88 0 +0.04(+0.10%)
Nov 22, 2016 39.95 39.95 39.50 39.84 20,944 +0.17(+0.43%)
Nov 21, 2016 39.77 39.92 39.34 39.67 51,389 -1.34(-3.27%)
Nov 18, 2016 41.18 41.24 40.98 41.01 51,056 -0.17(-0.41%)
Nov 17, 2016 40.98 41.32 40.98 41.18 52,636 +0.20(+0.48%)
Nov 16, 2016 41.04 41.15 40.73 40.98 69,719 -0.90(-2.14%)
Nov 15, 2016 41.73 41.96 40.70 41.88 103,125 -0.47(-1.11%)
Nov 14, 2016 42.57 43.01 42.24 42.35 133,732 -0.25(-0.59%)
Nov 11, 2016 43.62 44.29 42.44 42.60 184,723 -2.35(-5.23%)
Nov 10, 2016 45.49 45.74 44.88 44.95 129,290 -0.31(-0.68%)
Nov 09, 2016 44.82 45.55 44.78 45.26 63,458 -0.76(-1.65%)
Nov 08, 2016 46.67 46.97 46.01 46.02 100,993 -0.96(-2.04%)
Nov 07, 2016 46.56 47.08 46.29 46.98 63,776 +1.30(+2.85%)
Nov 04, 2016 46.00 46.00 45.56 45.68 44,358 -1.23(-2.62%)
Nov 03, 2016 47.20 47.21 46.83 46.91 29,114 -0.66(-1.39%)
Nov 02, 2016 48.06 48.06 47.31 47.57 20,996 -0.99(-2.04%)
Nov 01, 2016 48.85 48.87 48.16 48.56 28,207 -0.23(-0.47%)
Oct 31, 2016 48.42 48.80 48.42 48.79 28,982 +0.43(+0.89%)
Oct 28, 2016 48.43 48.69 48.26 48.36 29,330 +0.50(+1.04%)
Oct 27, 2016 48.27 48.27 47.82 47.86 22,339 -0.81(-1.66%)
Oct 26, 2016 48.59 48.75 48.47 48.67 17,646 -0.10(-0.21%)
Oct 25, 2016 48.93 49.04 48.73 48.77 22,660 -0.12(-0.25%)
Oct 24, 2016 48.89 49.05 48.80 48.89 32,735 +0.20(+0.41%)
Oct 21, 2016 48.72 48.77 48.54 48.69 14,704 +0.08(+0.16%)
Oct 20, 2016 48.57 48.82 48.48 48.61 8,258 -0.01(-0.02%)
Oct 19, 2016 48.55 48.75 48.50 48.62 18,890 +0.03(+0.06%)
Oct 18, 2016 47.96 48.59 47.81 48.59 61,332 +1.44(+3.05%)
Oct 17, 2016 47.25 47.28 47.00 47.15 21,838 -0.20(-0.42%)
Oct 14, 2016 47.56 47.65 47.17 47.35 34,272 +0.35(+0.76%)
Oct 13, 2016 46.76 47.15 46.50 46.99 39,688 -0.55(-1.15%)
Oct 12, 2016 47.68 47.77 47.53 47.54 15,842 -0.05(-0.11%)
Oct 11, 2016 47.79 47.93 47.38 47.59 73,604 -0.68(-1.41%)
Oct 10, 2016 48.07 48.30 48.07 48.27 16,681 +0.29(+0.60%)
Oct 07, 2016 47.86 48.10 47.77 47.98 16,037 +0.10(+0.21%)
Oct 06, 2016 47.63 47.94 47.43 47.88 32,996 -0.48(-0.99%)
Oct 05, 2016 48.25 48.49 48.15 48.36 22,369 +0.44(+0.92%)
Oct 04, 2016 48.32 48.33 47.60 47.92 29,081 -0.08(-0.17%)
Oct 03, 2016 47.55 48.00 47.44 48.00 20,161 +1.54(+3.31%)
Sep 30, 2016 46.48 46.59 46.22 46.46 46,915 +1.54(+3.43%)
Sep 29, 2016 44.95 45.55 44.75 44.92 72,786 -3.46(-7.15%)
Sep 28, 2016 47.83 48.38 47.77 48.38 46,503 +1.16(+2.46%)
Sep 27, 2016 47.02 47.30 46.98 47.22 18,016 +0.08(+0.17%)
Sep 26, 2016 47.25 47.25 46.85 47.14 106,110 -0.32(-0.67%)
Sep 23, 2016 47.46 47.62 47.41 47.46 84,615 -0.32(-0.67%)
Sep 22, 2016 47.62 47.82 47.47 47.78 15,057 +0.54(+1.14%)
Sep 21, 2016 46.65 47.24 46.45 47.24 20,734 +0.66(+1.42%)
Sep 20, 2016 46.43 46.63 46.30 46.58 115,559 +0.23(+0.50%)
Sep 19, 2016 46.53 46.72 46.31 46.35 10,966 +0.21(+0.46%)
Sep 16, 2016 46.19 46.23 45.81 46.14 28,310 -0.34(-0.73%)
Sep 15, 2016 46.39 46.55 46.17 46.48 97,234 +0.36(+0.79%)
Sep 14, 2016 45.93 46.44 45.86 46.12 26,187 +1.14(+2.53%)
Sep 13, 2016 45.25 45.25 44.69 44.98 47,271 -0.80(-1.75%)
Sep 12, 2016 45.26 45.93 45.23 45.78 14,452 -0.35(-0.76%)
Sep 09, 2016 46.77 46.77 46.09 46.13 26,351 -1.12(-2.37%)
Sep 08, 2016 47.03 47.50 47.03 47.25 8,442 +0.38(+0.81%)
Sep 07, 2016 47.00 47.00 46.68 46.87 4,044 +0.22(+0.47%)
Sep 06, 2016 46.29 46.65 46.22 46.65 12,263 +0.36(+0.78%)
Sep 02, 2016 45.98 46.29 46.29 46.29 28,300 +0.92(+2.03%)
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.