Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 45.48 45.78 45.24 45.34 182,416 +0.05(+0.11%)
Nov 29, 2016 45.24 45.65 44.99 45.29 152,269 +0.20(+0.43%)
Nov 28, 2016 46.27 46.36 45.04 45.09 188,269 -0.93(-2.02%)
Nov 25, 2016 45.53 46.02 45.34 46.02 104,466 +0.44(+0.97%)
Nov 23, 2016 45.58 45.58 45.58 0 -0.29(-0.64%)
Nov 22, 2016 43.33 45.97 43.33 45.88 376,959 +2.59(+6.00%)
Nov 21, 2016 48.23 48.62 42.79 43.28 649,201 -4.94(-10.25%)
Nov 18, 2016 47.78 48.23 47.29 48.23 260,522 +0.44(+0.92%)
Nov 17, 2016 47.98 48.71 47.49 47.78 183,959 -0.20(-0.41%)
Nov 16, 2016 48.52 48.67 47.59 47.98 147,047 -0.54(-1.11%)
Nov 15, 2016 48.13 48.89 47.74 48.52 411,242 +0.39(+0.81%)
Nov 14, 2016 47.64 48.47 47.49 48.13 287,525 +1.13(+2.40%)
Nov 11, 2016 46.22 47.20 45.97 47.00 388,068 +1.03(+2.24%)
Nov 10, 2016 45.92 46.61 45.53 45.97 497,727 +0.83(+1.84%)
Nov 09, 2016 42.01 45.39 42.01 45.14 305,325 +2.84(+6.71%)
Nov 08, 2016 42.01 42.84 41.81 42.30 83,878 +0.00(+0.00%)
Nov 07, 2016 41.86 42.40 41.76 42.30 118,335 +1.17(+2.86%)
Nov 04, 2016 40.00 41.57 39.93 41.13 169,497 +1.22(+3.07%)
Nov 03, 2016 40.69 40.78 39.85 39.90 117,312 -0.73(-1.81%)
Nov 02, 2016 41.47 41.66 40.64 40.64 174,752 -0.83(-2.01%)
Nov 01, 2016 42.01 42.15 41.17 41.47 120,134 -0.34(-0.82%)
Oct 31, 2016 41.37 41.86 40.88 41.81 178,859 +0.54(+1.30%)
Oct 28, 2016 40.93 41.66 40.88 41.27 132,204 +0.24(+0.60%)
Oct 27, 2016 40.93 41.08 40.64 41.03 113,356 +0.24(+0.60%)
Oct 26, 2016 40.44 41.17 40.44 40.78 82,200 +0.10(+0.24%)
Oct 25, 2016 40.59 40.73 40.24 40.69 111,491 +0.15(+0.36%)
Oct 24, 2016 40.15 40.83 40.05 40.54 116,340 +0.64(+1.60%)
Oct 21, 2016 39.51 40.05 39.31 39.90 118,249 +0.05(+0.12%)
Oct 20, 2016 39.66 40.10 39.49 39.85 120,420 -0.05(-0.12%)
Oct 19, 2016 39.71 40.24 39.71 39.90 206,790 +0.05(+0.12%)
Oct 18, 2016 40.34 40.34 39.36 39.85 203,494 +0.20(+0.49%)
Oct 17, 2016 39.27 40.05 38.87 39.66 308,221 +0.03(+0.07%)
Oct 14, 2016 39.26 40.12 38.94 39.63 521,621 +0.43(+1.10%)
Oct 13, 2016 39.55 41.53 38.68 39.20 1,225,215 -4.89(-11.08%)
Oct 12, 2016 43.62 44.16 43.50 44.08 171,884 +0.37(+0.85%)
Oct 11, 2016 45.08 45.18 43.39 43.71 196,415 -1.57(-3.46%)
Oct 10, 2016 44.92 45.58 44.92 45.28 96,810 +0.61(+1.36%)
Oct 07, 2016 45.57 45.57 44.50 44.67 148,514 -0.78(-1.72%)
Oct 06, 2016 46.13 46.13 45.18 45.45 90,752 -0.50(-1.09%)
Oct 05, 2016 45.73 46.43 45.43 45.95 101,730 +0.58(+1.27%)
Oct 04, 2016 46.18 46.30 45.32 45.38 84,134 -0.53(-1.15%)
Oct 03, 2016 45.56 46.05 45.48 45.90 140,969 +0.07(+0.15%)
Sep 30, 2016 45.64 46.12 45.28 45.84 222,544 +0.58(+1.28%)
Sep 29, 2016 45.80 46.00 45.24 45.26 76,090 -0.73(-1.60%)
Sep 28, 2016 45.78 46.05 45.62 45.99 76,057 +0.17(+0.36%)
Sep 27, 2016 45.35 46.02 45.35 45.83 105,883 +0.58(+1.28%)
Sep 26, 2016 45.66 45.96 45.25 45.25 153,075 -0.73(-1.60%)
Sep 23, 2016 46.28 46.45 45.98 45.98 136,841 -0.59(-1.26%)
Sep 22, 2016 46.16 46.93 46.12 46.57 182,764 +0.58(+1.26%)
Sep 21, 2016 45.73 46.17 45.48 45.99 136,973 +0.56(+1.23%)
Sep 20, 2016 45.65 45.97 45.41 45.43 118,304 -0.09(-0.19%)
Sep 19, 2016 45.31 46.11 45.27 45.52 128,001 +0.18(+0.39%)
Sep 16, 2016 45.21 45.58 45.02 45.35 507,297 -0.12(-0.26%)
Sep 15, 2016 45.22 46.20 45.15 45.46 195,261 +0.40(+0.89%)
Sep 14, 2016 45.36 45.80 45.02 45.06 115,407 -0.28(-0.63%)
Sep 13, 2016 45.86 45.93 45.20 45.35 121,687 -0.70(-1.51%)
Sep 12, 2016 45.36 46.24 45.36 46.04 148,151 +0.30(+0.66%)
Sep 09, 2016 47.25 47.35 45.71 45.74 126,840 -1.62(-3.41%)
Sep 08, 2016 47.13 47.59 46.99 47.35 143,315 +0.23(+0.50%)
Sep 07, 2016 46.27 47.14 46.27 47.12 141,638 +0.61(+1.31%)
Sep 06, 2016 47.05 47.39 46.39 46.51 210,508 -0.50(-1.06%)
Sep 02, 2016 46.07 47.01 47.01 47.01 119,793 +1.18(+2.56%)
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.