Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 52.43 52.43 48.64 48.76 582,297 -3.27(-6.28%)
Nov 29, 2016 52.43 52.80 51.83 52.03 410,310 -0.40(-0.77%)
Nov 28, 2016 53.48 53.48 51.75 52.43 250,095 -1.05(-1.96%)
Nov 25, 2016 52.72 53.60 52.11 53.48 192,767 +1.17(+2.24%)
Nov 23, 2016 52.31 52.31 52.31 0 +1.77(+3.51%)
Nov 22, 2016 50.54 50.70 49.73 50.54 288,090 -0.04(-0.08%)
Nov 21, 2016 50.54 50.82 49.89 50.58 179,871 +0.40(+0.80%)
Nov 18, 2016 50.94 51.06 50.14 50.18 212,823 -0.40(-0.80%)
Nov 17, 2016 49.41 50.62 49.31 50.58 279,223 +1.61(+3.29%)
Nov 16, 2016 49.65 49.89 48.88 48.97 231,735 -1.01(-2.02%)
Nov 15, 2016 50.70 50.86 49.29 49.97 297,080 -0.40(-0.80%)
Nov 14, 2016 48.80 50.50 47.55 50.38 633,336 +3.31(+7.03%)
Nov 11, 2016 47.84 47.84 46.67 47.07 262,449 -0.36(-0.77%)
Nov 10, 2016 46.14 47.84 45.85 47.43 380,917 +2.06(+4.53%)
Nov 09, 2016 44.77 45.09 43.92 45.38 379,259 +0.61(+1.35%)
Nov 08, 2016 44.69 45.07 44.41 44.77 183,282 +0.12(+0.27%)
Nov 07, 2016 45.42 45.58 44.49 44.65 191,227 +0.08(+0.18%)
Nov 04, 2016 44.17 44.97 43.80 44.57 133,072 +0.36(+0.82%)
Nov 03, 2016 43.92 44.49 43.56 44.21 121,601 +0.24(+0.55%)
Nov 02, 2016 44.73 44.77 43.88 43.96 146,871 -0.69(-1.54%)
Nov 01, 2016 45.90 46.18 44.41 44.65 154,612 -1.21(-2.64%)
Oct 31, 2016 45.05 45.90 44.85 45.86 264,463 +1.13(+2.52%)
Oct 28, 2016 44.53 44.97 44.41 44.73 166,526 +0.24(+0.54%)
Oct 27, 2016 44.77 44.85 44.43 44.49 178,245 -0.16(-0.36%)
Oct 26, 2016 44.49 45.09 44.37 44.65 148,707 -0.16(-0.36%)
Oct 25, 2016 45.34 45.34 44.77 44.81 165,380 -0.20(-0.45%)
Oct 24, 2016 45.13 45.66 45.01 45.01 121,025 +0.12(+0.27%)
Oct 21, 2016 44.09 45.17 43.56 44.89 176,788 +0.60(+1.37%)
Oct 20, 2016 45.66 45.70 44.29 44.29 308,991 -1.33(-2.92%)
Oct 19, 2016 45.82 45.94 45.38 45.62 167,382 +0.16(+0.35%)
Oct 18, 2016 45.34 45.82 45.21 45.46 218,435 +0.52(+1.17%)
Oct 17, 2016 44.37 45.13 44.13 44.93 267,826 +0.61(+1.38%)
Oct 14, 2016 44.93 45.40 44.14 44.32 299,650 -1.15(-2.54%)
Oct 13, 2016 45.58 45.77 45.02 45.47 400,796 -0.33(-0.73%)
Oct 12, 2016 45.59 46.36 45.49 45.81 248,265 +0.33(+0.73%)
Oct 11, 2016 45.93 45.93 45.39 45.47 357,775 -0.46(-1.00%)
Oct 10, 2016 45.71 46.52 45.49 45.93 239,502 +0.46(+1.01%)
Oct 07, 2016 47.14 47.34 45.39 45.47 307,604 -1.66(-3.51%)
Oct 06, 2016 46.33 47.63 45.77 47.13 331,296 +0.55(+1.19%)
Oct 05, 2016 46.55 46.86 46.24 46.57 358,768 +0.04(+0.09%)
Oct 04, 2016 46.90 47.18 45.98 46.53 334,769 -0.17(-0.36%)
Oct 03, 2016 46.92 47.06 46.41 46.70 371,748 -0.21(-0.46%)
Sep 30, 2016 45.91 47.09 45.84 46.92 487,226 +1.03(+2.25%)
Sep 29, 2016 45.78 45.92 45.06 45.88 331,610 -0.13(-0.29%)
Sep 28, 2016 45.64 46.29 45.38 46.02 458,769 +0.05(+0.10%)
Sep 27, 2016 45.43 46.00 45.25 45.97 250,072 +0.55(+1.20%)
Sep 26, 2016 44.85 45.63 44.74 45.43 356,096 +0.35(+0.77%)
Sep 23, 2016 45.55 45.55 44.77 45.08 278,353 -0.40(-0.89%)
Sep 22, 2016 45.12 45.73 45.00 45.48 435,665 +0.34(+0.75%)
Sep 21, 2016 45.10 45.35 44.80 45.14 295,908 +0.23(+0.51%)
Sep 20, 2016 44.78 45.16 44.70 44.91 767,683 +0.17(+0.39%)
Sep 19, 2016 43.92 44.93 43.68 44.74 720,459 +1.09(+2.51%)
Sep 16, 2016 42.87 43.65 42.70 43.64 544,659 +0.92(+2.15%)
Sep 15, 2016 41.62 42.95 41.49 42.72 458,715 +1.28(+3.10%)
Sep 14, 2016 41.07 41.70 41.03 41.44 355,090 +0.47(+1.14%)
Sep 13, 2016 41.09 41.41 40.81 40.97 197,893 -0.25(-0.60%)
Sep 12, 2016 40.64 41.33 40.64 41.22 258,574 +0.33(+0.79%)
Sep 09, 2016 41.76 42.04 40.79 40.89 266,992 -1.18(-2.81%)
Sep 08, 2016 41.82 42.19 41.69 42.07 396,014 +0.29(+0.70%)
Sep 07, 2016 39.63 42.25 39.16 41.78 889,991 +3.05(+7.88%)
Sep 06, 2016 38.85 38.96 38.31 38.73 117,778 +0.10(+0.25%)
Sep 02, 2016 38.01 38.63 38.63 38.63 115,313 +0.57(+1.50%)
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.