Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 43.95 44.14 43.88 43.96 932,733 +0.32(+0.74%)
Nov 29, 2016 43.64 43.78 43.48 43.64 492,140 -0.06(-0.15%)
Nov 28, 2016 43.66 43.81 43.64 43.70 555,515 +0.23(+0.54%)
Nov 25, 2016 43.52 43.66 43.37 43.47 280,735 +0.14(+0.33%)
Nov 23, 2016 43.32 43.32 43.32 0 -0.23(-0.52%)
Nov 22, 2016 43.66 43.72 43.40 43.55 742,691 +0.10(+0.22%)
Nov 21, 2016 43.65 43.71 43.40 43.45 564,419 -0.18(-0.42%)
Nov 18, 2016 43.64 43.81 43.52 43.64 785,892 -0.08(-0.18%)
Nov 17, 2016 43.75 43.88 43.66 43.72 625,901 +0.31(+0.70%)
Nov 16, 2016 43.70 43.73 43.28 43.41 1,082,042 -0.52(-1.19%)
Nov 15, 2016 43.77 44.01 43.64 43.93 1,117,138 +0.43(+1.00%)
Nov 14, 2016 43.64 43.88 43.42 43.50 831,319 -0.16(-0.37%)
Nov 11, 2016 43.54 43.77 43.21 43.66 980,156 -0.87(-1.95%)
Nov 10, 2016 45.10 45.16 44.38 44.53 1,290,179 -0.59(-1.32%)
Nov 09, 2016 45.41 45.60 45.01 45.12 1,250,839 -0.84(-1.82%)
Nov 08, 2016 45.81 46.37 45.76 45.96 1,102,945 +0.08(+0.18%)
Nov 07, 2016 45.66 45.88 45.61 45.88 683,466 +0.93(+2.07%)
Nov 04, 2016 45.28 44.93 44.95 575,425 -0.33(-0.73%)
Nov 03, 2016 45.36 45.58 45.23 45.28 1,075,371 -0.08(-0.18%)
Nov 02, 2016 45.59 45.67 45.02 45.36 1,436,691 -0.47(-1.02%)
Nov 01, 2016 46.35 45.69 45.82 1,898,490 -0.34(-0.73%)
Oct 31, 2016 46.02 46.23 46.02 46.16 952,227 +0.38(+0.82%)
Oct 28, 2016 45.82 46.12 45.67 45.78 696,552 -0.19(-0.42%)
Oct 27, 2016 46.31 46.35 45.96 45.98 879,522 -0.77(-1.65%)
Oct 26, 2016 46.73 46.88 46.59 46.75 614,955 -0.11(-0.24%)
Oct 25, 2016 47.08 47.12 46.83 46.86 506,433 -0.25(-0.53%)
Oct 24, 2016 47.38 47.38 47.00 47.11 465,090 -0.27(-0.56%)
Oct 21, 2016 47.50 47.55 47.32 47.37 454,441 -0.23(-0.47%)
Oct 20, 2016 47.79 47.98 47.43 47.60 711,820 -0.68(-1.41%)
Oct 19, 2016 48.40 48.60 48.27 48.28 458,954 -0.25(-0.51%)
Oct 18, 2016 48.45 48.63 48.28 48.53 1,150,961 +0.65(+1.36%)
Oct 17, 2016 47.92 48.06 47.72 47.88 1,017,013 -1.12(-2.28%)
Oct 14, 2016 48.97 49.22 48.89 49.00 742,508 +0.16(+0.33%)
Oct 13, 2016 48.82 49.01 48.30 48.84 633,357 -0.63(-1.27%)
Oct 12, 2016 49.17 49.50 49.01 49.46 586,589 +0.47(+0.95%)
Oct 11, 2016 49.51 49.51 48.81 49.00 1,001,826 -1.74(-3.42%)
Oct 10, 2016 50.14 50.85 50.11 50.73 606,534 +0.59(+1.17%)
Oct 07, 2016 50.20 50.20 49.77 50.15 476,602 -0.32(-0.64%)
Oct 06, 2016 50.44 50.58 50.21 50.47 536,411 -0.25(-0.49%)
Oct 05, 2016 50.28 50.83 50.15 50.72 1,173,011 +0.87(+1.74%)
Oct 04, 2016 49.98 50.25 49.71 49.85 1,091,937 -0.02(-0.05%)
Oct 03, 2016 49.53 49.91 49.42 49.87 787,799 +0.43(+0.86%)
Sep 30, 2016 49.13 49.67 49.10 49.45 964,261 -0.30(-0.60%)
Sep 29, 2016 49.83 50.05 49.56 49.75 1,386,257 -0.19(-0.39%)
Sep 28, 2016 49.66 50.05 49.49 49.94 549,572 +0.47(+0.96%)
Sep 27, 2016 49.25 49.46 49.09 49.46 451,139 +0.31(+0.64%)
Sep 26, 2016 49.42 49.44 49.14 49.15 347,855 -0.59(-1.18%)
Sep 23, 2016 49.71 49.92 49.69 49.74 462,621 -0.63(-1.24%)
Sep 22, 2016 50.36 50.46 50.14 50.36 743,463 +0.25(+0.50%)
Sep 21, 2016 49.61 50.16 49.36 50.12 414,592 +0.86(+1.75%)
Sep 20, 2016 49.38 49.44 49.24 49.26 472,463 +0.20(+0.41%)
Sep 19, 2016 49.41 49.44 49.05 49.05 355,027 +0.00(+0.00%)
Sep 16, 2016 49.23 49.27 48.93 49.05 621,381 -0.47(-0.96%)
Sep 15, 2016 49.11 49.59 49.08 49.53 643,746 +0.10(+0.21%)
Sep 14, 2016 49.38 49.54 49.21 49.42 677,434 +0.47(+0.95%)
Sep 13, 2016 49.58 49.65 48.79 48.96 831,635 -0.70(-1.41%)
Sep 12, 2016 48.85 49.75 48.77 49.66 626,839 +0.10(+0.21%)
Sep 09, 2016 50.19 50.40 49.49 49.55 1,115,768 -0.23(-0.45%)
Sep 08, 2016 49.66 49.87 49.54 49.78 748,185 +0.92(+1.88%)
Sep 07, 2016 49.07 49.12 48.76 48.86 613,052 -0.44(-0.90%)
Sep 06, 2016 49.54 49.54 49.10 49.30 604,072 -0.45(-0.90%)
Sep 02, 2016 49.36 49.75 49.75 49.75 848,248 +0.77(+1.58%)
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.