Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 46.28 47.07 46.25 46.90 4,233,891 +1.47(+3.24%)
Nov 29, 2016 45.43 45.83 45.25 45.42 2,536,598 +0.46(+1.01%)
Nov 28, 2016 45.59 45.98 44.91 44.97 2,130,116 -0.76(-1.66%)
Nov 25, 2016 45.67 45.76 45.33 45.73 634,212 -0.01(-0.02%)
Nov 23, 2016 45.73 45.73 45.73 0 +0.46(+1.01%)
Nov 22, 2016 45.12 45.56 44.88 45.28 2,093,915 +0.46(+1.02%)
Nov 21, 2016 44.95 45.15 44.60 44.82 3,343,629 -0.08(-0.18%)
Nov 18, 2016 44.59 44.93 44.42 44.90 4,707,983 +0.35(+0.78%)
Nov 17, 2016 43.56 44.57 43.51 44.56 4,651,761 +1.00(+2.30%)
Nov 16, 2016 43.35 44.12 43.24 43.56 4,349,809 -0.71(-1.61%)
Nov 15, 2016 42.99 44.28 42.69 44.27 4,945,308 +0.83(+1.91%)
Nov 14, 2016 42.86 43.72 42.61 43.44 5,173,555 +0.90(+2.11%)
Nov 11, 2016 41.19 42.80 41.01 42.54 5,056,465 +1.06(+2.55%)
Nov 10, 2016 40.50 41.75 40.43 41.48 6,070,254 +1.20(+2.98%)
Nov 09, 2016 40.11 40.45 38.33 40.28 5,405,275 +2.02(+5.27%)
Nov 08, 2016 38.16 38.42 37.60 38.27 1,711,051 +0.01(+0.04%)
Nov 07, 2016 38.22 38.44 37.99 38.25 1,961,781 +1.08(+2.91%)
Nov 04, 2016 37.10 37.59 36.64 37.17 2,249,920 +0.03(+0.08%)
Nov 03, 2016 37.37 37.66 37.13 37.14 2,200,787 +0.06(+0.16%)
Nov 02, 2016 38.13 38.22 36.94 37.08 3,778,999 -1.24(-3.24%)
Nov 01, 2016 38.54 38.66 37.70 38.33 2,461,787 +0.01(+0.02%)
Oct 31, 2016 38.44 38.56 38.24 38.32 2,895,819 +0.05(+0.13%)
Oct 28, 2016 38.55 38.55 37.94 38.27 3,463,941 -0.21(-0.55%)
Oct 27, 2016 38.61 38.69 38.13 38.48 3,098,249 +0.22(+0.58%)
Oct 26, 2016 37.85 38.37 37.81 38.26 2,161,802 +0.15(+0.41%)
Oct 25, 2016 38.05 38.38 37.86 38.10 2,425,240 +0.07(+0.17%)
Oct 24, 2016 38.18 38.36 37.94 38.04 2,395,065 +0.18(+0.49%)
Oct 21, 2016 37.57 37.99 37.30 37.85 3,734,627 -0.13(-0.35%)
Oct 20, 2016 37.96 38.16 37.62 37.99 4,539,886 -0.10(-0.25%)
Oct 19, 2016 37.10 38.28 36.91 38.08 5,767,587 +1.27(+3.44%)
Oct 18, 2016 36.37 37.18 35.81 36.82 6,654,069 +1.46(+4.14%)
Oct 17, 2016 35.60 35.77 35.22 35.35 2,811,153 -0.25(-0.70%)
Oct 14, 2016 35.88 36.03 35.37 35.60 2,220,414 +0.36(+1.02%)
Oct 13, 2016 35.31 35.35 34.66 35.24 2,054,184 -0.51(-1.44%)
Oct 12, 2016 35.76 36.08 35.67 35.76 1,606,977 -0.02(-0.06%)
Oct 11, 2016 36.20 36.38 35.48 35.78 3,157,393 -0.61(-1.68%)
Oct 10, 2016 36.38 36.60 36.24 36.39 1,709,767 +0.36(+1.00%)
Oct 07, 2016 36.13 36.40 35.44 36.03 2,483,028 -0.16(-0.45%)
Oct 06, 2016 36.31 36.49 35.83 36.19 2,261,375 -0.01(-0.02%)
Oct 05, 2016 35.55 36.50 35.48 36.20 3,512,540 +0.99(+2.80%)
Oct 04, 2016 34.60 35.54 34.46 35.21 2,639,517 +0.37(+1.06%)
Oct 03, 2016 34.44 35.04 34.39 34.85 2,048,321 +0.04(+0.11%)
Sep 30, 2016 34.54 35.04 34.27 34.81 2,705,136 +0.51(+1.48%)
Sep 29, 2016 34.96 35.17 34.07 34.30 2,596,410 -0.77(-2.20%)
Sep 28, 2016 34.32 35.09 34.15 35.07 3,210,661 +0.99(+2.89%)
Sep 27, 2016 33.45 34.13 33.21 34.09 1,253,373 +0.46(+1.36%)
Sep 26, 2016 34.24 34.29 33.58 33.63 1,929,314 -0.91(-2.64%)
Sep 23, 2016 34.15 34.83 34.15 34.54 2,122,889 +0.16(+0.47%)
Sep 22, 2016 34.38 34.49 34.13 34.38 1,346,686 +0.17(+0.49%)
Sep 21, 2016 34.24 34.42 33.87 34.21 2,160,663 +0.26(+0.78%)
Sep 20, 2016 34.38 34.46 33.82 33.95 1,463,984 -0.15(-0.43%)
Sep 19, 2016 34.33 34.58 33.94 34.10 1,243,740 +0.01(+0.02%)
Sep 16, 2016 34.65 34.65 33.89 34.09 3,059,830 -0.24(-0.69%)
Sep 15, 2016 33.79 34.38 33.62 34.32 2,274,871 +0.59(+1.74%)
Sep 14, 2016 33.85 34.12 33.51 33.74 1,845,806 -0.13(-0.39%)
Sep 13, 2016 33.52 34.00 33.21 33.87 3,160,760 -0.07(-0.22%)
Sep 12, 2016 33.47 34.04 33.13 33.94 3,734,707 +0.12(+0.37%)
Sep 09, 2016 34.38 34.72 33.80 33.82 3,732,461 -0.56(-1.64%)
Sep 08, 2016 34.43 34.64 34.08 34.38 2,835,987 -0.01(-0.04%)
Sep 07, 2016 34.29 34.44 34.06 34.40 1,939,911 +0.14(+0.41%)
Sep 06, 2016 34.91 34.91 34.07 34.26 1,915,380 -0.57(-1.64%)
Sep 02, 2016 34.60 34.83 34.83 34.83 2,267,995 +0.40(+1.17%)
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.