Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 40.44 40.75 39.57 39.80 678,453 -0.88(-2.17%)
Nov 29, 2016 40.28 40.90 40.28 40.68 274,647 +0.33(+0.82%)
Nov 28, 2016 40.68 40.96 40.34 40.35 363,109 -0.24(-0.59%)
Nov 25, 2016 40.18 40.75 40.11 40.59 123,727 +0.46(+1.14%)
Nov 23, 2016 40.13 40.13 40.13 0 -0.48(-1.19%)
Nov 22, 2016 39.93 40.90 39.67 40.62 577,907 +0.99(+2.51%)
Nov 21, 2016 39.20 40.06 39.20 39.62 637,370 +0.48(+1.24%)
Nov 18, 2016 38.29 39.16 38.12 39.14 480,916 +1.17(+3.09%)
Nov 17, 2016 38.33 38.62 37.95 37.96 489,529 -0.34(-0.89%)
Nov 16, 2016 38.05 38.37 37.61 38.30 273,386 +0.23(+0.60%)
Nov 15, 2016 38.03 38.86 37.90 38.07 398,526 +0.06(+0.16%)
Nov 14, 2016 38.06 38.25 37.38 38.01 946,164 -0.01(-0.02%)
Nov 11, 2016 38.24 38.68 37.92 38.02 572,227 -0.03(-0.09%)
Nov 10, 2016 38.76 38.87 37.68 38.06 555,624 -0.60(-1.56%)
Nov 09, 2016 38.35 38.89 37.78 38.66 482,410 -0.59(-1.50%)
Nov 08, 2016 38.51 39.54 38.38 39.25 739,796 +0.62(+1.61%)
Nov 07, 2016 38.53 39.08 38.41 38.63 433,002 +0.55(+1.45%)
Nov 04, 2016 37.49 38.39 37.45 38.07 731,281 +0.70(+1.87%)
Nov 03, 2016 36.73 37.54 36.58 37.38 608,346 +0.53(+1.43%)
Nov 02, 2016 37.64 37.69 36.83 36.85 916,854 -0.79(-2.10%)
Nov 01, 2016 39.03 39.03 37.60 37.64 842,118 -1.45(-3.70%)
Oct 31, 2016 39.81 40.03 38.69 39.08 739,193 -0.64(-1.61%)
Oct 28, 2016 40.41 40.54 39.71 39.72 1,134,771 -0.63(-1.56%)
Oct 27, 2016 42.38 42.62 38.96 40.35 1,686,613 -2.35(-5.50%)
Oct 26, 2016 45.27 45.49 42.44 42.70 1,638,930 -2.60(-5.74%)
Oct 25, 2016 45.52 45.54 45.00 45.30 236,250 -0.34(-0.75%)
Oct 24, 2016 45.45 45.87 45.26 45.64 264,153 +0.45(+1.00%)
Oct 21, 2016 44.58 45.24 44.58 45.19 148,842 +0.27(+0.61%)
Oct 20, 2016 44.71 44.98 44.51 44.92 131,450 +0.08(+0.17%)
Oct 19, 2016 44.73 45.20 44.56 44.84 186,905 -0.02(-0.04%)
Oct 18, 2016 44.71 45.38 44.52 44.86 142,572 +0.45(+1.01%)
Oct 17, 2016 44.45 44.78 44.39 44.41 151,628 +0.00(+0.00%)
Oct 14, 2016 44.66 45.13 44.33 44.41 225,046 -0.43(-0.95%)
Oct 13, 2016 44.45 44.91 44.39 44.83 388,997 +0.39(+0.88%)
Oct 12, 2016 43.39 44.49 43.39 44.44 303,221 +0.99(+2.29%)
Oct 11, 2016 43.49 44.11 43.20 43.45 415,605 -0.14(-0.33%)
Oct 10, 2016 43.33 43.91 43.28 43.59 552,792 +0.33(+0.77%)
Oct 07, 2016 43.99 44.06 43.07 43.26 753,457 -0.05(-0.12%)
Oct 06, 2016 42.31 43.37 42.07 43.31 772,387 +0.56(+1.31%)
Oct 05, 2016 43.37 43.37 41.96 42.75 530,081 -0.33(-0.77%)
Oct 04, 2016 44.05 44.43 42.95 43.08 554,163 -0.99(-2.26%)
Oct 03, 2016 44.79 44.97 43.59 44.08 539,175 -0.87(-1.93%)
Sep 30, 2016 45.86 45.91 44.80 44.94 580,164 -0.69(-1.51%)
Sep 29, 2016 45.98 45.98 45.14 45.63 234,149 -0.38(-0.83%)
Sep 28, 2016 45.69 46.27 45.60 46.02 365,951 +0.34(+0.74%)
Sep 27, 2016 46.25 46.40 45.56 45.68 250,489 -0.31(-0.67%)
Sep 26, 2016 46.30 46.30 45.94 45.98 198,732 -0.20(-0.44%)
Sep 23, 2016 46.44 46.61 45.82 46.19 250,115 -0.37(-0.79%)
Sep 22, 2016 46.31 46.73 45.91 46.55 543,274 +0.71(+1.56%)
Sep 21, 2016 45.51 46.03 44.62 45.84 363,945 +0.49(+1.09%)
Sep 20, 2016 45.80 45.88 45.22 45.34 486,011 -0.26(-0.58%)
Sep 19, 2016 44.84 46.02 44.84 45.61 397,221 +0.77(+1.73%)
Sep 16, 2016 44.87 45.05 44.39 44.83 470,874 -0.04(-0.09%)
Sep 15, 2016 44.77 44.96 44.48 44.88 383,842 +0.07(+0.15%)
Sep 14, 2016 45.09 45.40 44.56 44.81 355,768 -0.21(-0.47%)
Sep 13, 2016 45.43 45.43 44.89 45.02 471,810 -0.66(-1.44%)
Sep 12, 2016 45.52 45.96 44.97 45.68 510,486 -0.02(-0.04%)
Sep 09, 2016 46.68 46.69 45.31 45.70 591,544 -1.46(-3.10%)
Sep 08, 2016 47.39 47.39 46.95 47.16 483,995 -0.43(-0.91%)
Sep 07, 2016 46.52 47.76 46.52 47.59 1,232,032 +0.96(+2.07%)
Sep 06, 2016 46.17 46.83 45.74 46.62 437,293 +0.57(+1.23%)
Sep 02, 2016 46.03 46.06 46.06 46.06 276,328 +0.21(+0.46%)
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.