Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 44.52 44.74 44.40 44.40 2,506 +0.63(+1.44%)
Nov 29, 2016 43.84 43.87 43.77 43.77 893 -1.06(-2.36%)
Nov 28, 2016 44.41 44.83 44.41 44.83 4,848 +0.84(+1.91%)
Nov 23, 2016 43.99 34 -0.37(-0.84%)
Nov 22, 2016 44.69 44.69 44.26 44.37 4,143 +0.06(+0.13%)
Nov 21, 2016 44.31 44.31 44.27 44.31 1,444 +1.15(+2.66%)
Nov 18, 2016 43.29 43.42 43.16 43.16 2,612 -0.80(-1.82%)
Nov 17, 2016 43.78 43.78 43.96 727 +0.18(+0.41%)
Nov 16, 2016 43.32 43.88 43.32 43.78 945 +0.03(+0.07%)
Nov 15, 2016 44.00 44.00 43.37 43.75 2,620 +0.70(+1.63%)
Nov 14, 2016 42.52 43.05 42.48 43.05 1,566 -0.22(-0.51%)
Nov 11, 2016 43.88 43.88 42.00 43.27 6,453 -0.94(-2.12%)
Nov 10, 2016 45.60 45.60 44.21 44.21 7,593 -3.62(-7.58%)
Nov 09, 2016 46.75 48.00 46.75 47.83 2,766 -1.96(-3.94%)
Nov 08, 2016 48.93 49.79 48.93 49.79 1,958 +0.59(+1.20%)
Nov 07, 2016 48.40 49.20 48.40 49.20 1,757 +1.54(+3.22%)
Nov 04, 2016 46.82 47.66 46.68 47.66 6,112 +0.49(+1.05%)
Nov 03, 2016 47.78 47.86 47.17 47.17 2,718 -0.22(-0.46%)
Nov 02, 2016 47.68 47.68 47.10 47.39 2,047 -0.59(-1.23%)
Nov 01, 2016 49.00 49.00 47.75 47.98 6,419 -1.49(-3.00%)
Oct 31, 2016 49.45 49.47 49.45 49.47 910 +0.20(+0.40%)
Oct 28, 2016 49.84 49.84 48.95 49.27 933 -0.36(-0.72%)
Oct 27, 2016 49.69 49.69 49.63 49.63 1,954 +0.18(+0.35%)
Oct 26, 2016 49.86 49.86 49.42 49.46 687 -0.78(-1.56%)
Oct 25, 2016 50.07 50.26 49.73 50.24 2,628 +0.18(+0.36%)
Oct 24, 2016 49.87 50.18 49.87 50.06 5,012 +0.37(+0.74%)
Oct 21, 2016 49.68 49.69 49.68 49.69 1,600 +0.02(+0.04%)
Oct 20, 2016 49.02 49.68 49.02 49.67 1,408 +0.21(+0.42%)
Oct 19, 2016 49.13 49.46 49.13 49.46 1,395 +0.66(+1.35%)
Oct 18, 2016 48.27 48.80 48.27 48.80 1,707 +1.10(+2.31%)
Oct 17, 2016 47.59 47.72 47.59 47.70 775 -0.08(-0.16%)
Oct 14, 2016 47.92 47.92 47.59 47.78 1,107 +0.16(+0.33%)
Oct 12, 2016 47.62 47.62 47.62 47.62 38 +0.18(+0.38%)
Oct 11, 2016 47.31 47.55 47.27 47.44 2,044 -0.09(-0.19%)
Oct 10, 2016 47.68 47.68 47.51 47.53 2,405 +0.68(+1.45%)
Oct 07, 2016 46.84 46.85 46.84 46.85 859 +0.14(+0.30%)
Oct 06, 2016 46.71 46.71 46.71 46.71 180 -0.18(-0.38%)
Oct 05, 2016 46.15 46.89 46.15 46.89 1,474 +0.84(+1.83%)
Oct 04, 2016 46.06 46.06 46.04 46.04 849 -0.36(-0.78%)
Oct 03, 2016 45.83 46.50 45.83 46.40 1,575 +0.90(+1.98%)
Sep 30, 2016 45.50 45.50 45.50 45.50 185 +0.01(+0.03%)
Sep 29, 2016 46.20 46.34 45.49 45.49 1,224 -0.13(-0.30%)
Sep 28, 2016 45.61 45.81 45.59 45.62 1,310 +0.70(+1.55%)
Sep 27, 2016 44.79 45.00 44.79 44.93 473 -0.17(-0.39%)
Sep 26, 2016 45.24 45.24 45.10 45.10 433 -1.00(-2.17%)
Sep 22, 2016 46.39 46.39 45.99 46.11 50 +1.21(+2.69%)
Sep 21, 2016 44.93 44.93 44.89 44.90 2,135 +0.47(+1.06%)
Sep 20, 2016 44.43 44.50 44.35 44.43 1,618 +0.97(+2.24%)
Sep 16, 2016 43.80 43.80 43.46 43.46 176 -0.94(-2.13%)
Sep 15, 2016 44.40 44.40 44.40 44.40 841 +0.18(+0.41%)
Sep 14, 2016 43.65 44.22 43.65 44.22 454 +0.03(+0.07%)
Sep 13, 2016 44.20 44.20 44.19 44.19 1,697 -1.40(-3.07%)
Sep 12, 2016 44.42 45.60 44.35 45.59 3,504 -0.05(-0.11%)
Sep 09, 2016 46.34 46.34 45.64 45.64 10,892 -1.98(-4.16%)
Sep 08, 2016 47.62 47.62 47.62 47.62 284 +0.38(+0.80%)
Sep 07, 2016 47.34 47.34 47.16 47.24 3,207 -0.23(-0.48%)
Sep 06, 2016 47.02 47.47 46.82 47.47 1,651 +1.06(+2.28%)
Sep 02, 2016 46.50 46.41 46.41 46.41 900 +0.60(+1.31%)
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.