Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 44.99 45.26 44.88 45.11 274,262 +0.93(+2.11%)
Nov 29, 2016 44.12 44.45 44.08 44.18 120,129 +0.13(+0.30%)
Nov 28, 2016 44.52 44.76 43.98 44.05 100,848 -0.82(-1.83%)
Nov 25, 2016 44.84 44.87 44.63 44.87 42,922 +0.12(+0.27%)
Nov 23, 2016 44.75 44.75 44.75 0 +0.33(+0.74%)
Nov 22, 2016 44.45 44.59 44.15 44.42 2,135,780 +0.07(+0.16%)
Nov 21, 2016 44.64 44.64 44.07 44.35 154,716 +0.07(+0.16%)
Nov 18, 2016 44.28 44.38 43.94 44.28 1,225,957 +0.23(+0.52%)
Nov 17, 2016 43.62 44.15 43.25 44.05 187,305 +0.75(+1.73%)
Nov 16, 2016 43.84 43.84 43.17 43.30 4,624,146 -0.88(-1.99%)
Nov 15, 2016 43.61 44.21 43.07 44.18 254,516 +0.12(+0.27%)
Nov 14, 2016 43.08 44.36 42.94 44.06 786,141 +1.41(+3.31%)
Nov 11, 2016 42.17 42.74 41.90 42.65 3,340,885 +0.40(+0.95%)
Nov 10, 2016 41.31 42.62 41.31 42.25 1,887,154 +1.54(+3.78%)
Nov 09, 2016 39.58 40.93 39.34 40.71 3,919,305 +1.95(+5.03%)
Nov 08, 2016 38.70 38.95 38.37 38.76 30,285 -0.16(-0.40%)
Nov 07, 2016 38.60 38.93 38.60 38.92 3,327,966 +1.05(+2.76%)
Nov 04, 2016 37.98 38.26 37.64 37.87 28,524 -0.04(-0.11%)
Nov 03, 2016 38.13 38.32 37.86 37.91 15,777 -0.05(-0.13%)
Nov 02, 2016 38.31 38.31 37.75 37.96 73,347 -0.44(-1.15%)
Nov 01, 2016 38.57 38.72 37.99 38.40 175,731 -0.01(-0.03%)
Oct 31, 2016 38.56 38.64 38.41 38.41 58,698 -0.02(-0.05%)
Oct 28, 2016 38.88 38.88 38.17 38.43 39,314 -0.27(-0.70%)
Oct 27, 2016 38.77 38.96 38.53 38.70 6,472,693 +0.18(+0.47%)
Oct 26, 2016 38.01 38.56 38.01 38.52 865,399 +0.34(+0.89%)
Oct 25, 2016 38.14 38.30 38.03 38.18 501,281 +0.03(+0.08%)
Oct 24, 2016 38.25 38.29 38.11 38.15 57,969 +0.17(+0.45%)
Oct 21, 2016 37.61 38.00 37.13 37.98 59,931 +0.10(+0.26%)
Oct 20, 2016 37.63 38.03 37.56 37.88 334,004 +0.26(+0.69%)
Oct 19, 2016 37.10 37.71 37.10 37.62 104,595 +0.63(+1.70%)
Oct 18, 2016 37.02 37.04 36.68 36.99 255,778 +0.46(+1.26%)
Oct 17, 2016 36.76 36.84 36.45 36.53 72,756 -0.17(-0.46%)
Oct 14, 2016 37.10 37.12 36.66 36.70 37,582 +0.16(+0.44%)
Oct 13, 2016 36.88 36.88 36.18 36.54 21,937 -0.70(-1.88%)
Oct 12, 2016 37.27 37.48 37.24 37.24 19,263 -0.01(-0.03%)
Oct 11, 2016 37.61 37.73 37.12 37.25 1,448,145 -0.47(-1.25%)
Oct 10, 2016 37.79 37.90 37.70 37.72 145,493 +0.17(+0.45%)
Oct 07, 2016 37.53 37.60 37.25 37.55 1,519,924 -0.02(-0.05%)
Oct 06, 2016 37.53 37.60 37.28 37.57 224,016 +0.07(+0.19%)
Oct 05, 2016 36.94 37.58 36.94 37.50 52,772 +0.72(+1.96%)
Oct 04, 2016 36.51 37.07 36.47 36.78 4,402,924 +0.40(+1.10%)
Oct 03, 2016 36.36 36.54 36.24 36.38 91,114 -0.10(-0.27%)
Sep 30, 2016 36.12 36.65 36.11 36.48 43,342 +0.56(+1.56%)
Sep 29, 2016 36.48 36.71 35.72 35.92 82,205 -0.53(-1.45%)
Sep 28, 2016 36.40 36.46 36.03 36.45 36,717 +0.21(+0.58%)
Sep 27, 2016 35.74 36.25 35.58 36.24 29,834 +0.35(+0.98%)
Sep 26, 2016 36.33 36.36 35.83 35.89 69,927 -0.76(-2.07%)
Sep 23, 2016 36.55 36.88 36.55 36.65 57,920 -0.04(-0.11%)
Sep 22, 2016 36.69 36.81 36.57 36.69 71,387 +0.10(+0.27%)
Sep 21, 2016 36.68 36.75 36.33 36.59 32,544 +0.13(+0.36%)
Sep 20, 2016 36.64 36.71 36.38 36.46 29,482 +0.11(+0.30%)
Sep 19, 2016 36.40 36.69 36.25 36.35 21,115 +0.17(+0.47%)
Sep 16, 2016 36.41 36.41 36.10 36.18 25,294 -0.58(-1.58%)
Sep 15, 2016 36.46 36.84 36.32 36.76 41,921 +0.25(+0.68%)
Sep 14, 2016 36.75 36.93 36.50 36.51 262,462 -0.26(-0.71%)
Sep 13, 2016 36.91 37.20 36.38 36.77 110,613 -0.59(-1.58%)
Sep 12, 2016 36.72 37.40 36.48 37.36 80,209 +0.41(+1.11%)
Sep 09, 2016 37.25 37.51 36.95 36.95 215,685 -0.39(-1.04%)
Sep 08, 2016 37.18 37.45 37.07 37.34 1,442,925 +0.16(+0.43%)
Sep 07, 2016 37.04 37.21 36.92 37.18 107,549 +0.08(+0.22%)
Sep 06, 2016 37.50 37.50 36.88 37.10 58,482 -0.39(-1.04%)
Sep 02, 2016 37.39 37.49 37.49 37.49 1,454,700 +0.20(+0.54%)
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.