Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 58.16 59.05 58.07 58.25 114,645 +0.22(+0.39%)
Nov 29, 2016 58.65 59.37 57.98 58.03 79,734 -0.54(-0.92%)
Nov 28, 2016 59.50 59.50 58.38 58.56 227,738 -1.16(-1.95%)
Nov 25, 2016 59.73 60.26 59.19 59.73 69,040 +0.31(+0.53%)
Nov 23, 2016 59.41 59.41 59.41 0 +0.63(+1.07%)
Nov 22, 2016 57.80 58.83 56.91 58.79 149,797 +1.39(+2.42%)
Nov 21, 2016 57.80 57.94 56.55 57.40 131,774 -0.13(-0.23%)
Nov 18, 2016 56.50 57.58 56.24 57.53 146,522 +1.07(+1.90%)
Nov 17, 2016 56.28 57.09 56.06 56.46 92,788 +0.18(+0.32%)
Nov 16, 2016 56.37 57.13 55.48 56.28 171,631 -0.27(-0.47%)
Nov 15, 2016 56.41 56.77 55.52 56.55 203,676 +0.36(+0.64%)
Nov 14, 2016 55.65 56.37 55.03 56.19 184,692 +1.12(+2.03%)
Nov 11, 2016 53.95 55.34 53.42 55.07 212,841 +1.39(+2.58%)
Nov 10, 2016 54.80 55.52 53.46 53.69 278,351 -0.67(-1.23%)
Nov 09, 2016 48.50 54.62 48.50 54.36 404,359 +5.32(+10.86%)
Nov 08, 2016 48.27 49.32 48.09 49.03 112,084 +0.54(+1.11%)
Nov 07, 2016 48.09 48.63 47.78 48.50 151,835 +1.39(+2.94%)
Nov 04, 2016 46.08 47.87 46.04 47.11 211,192 +1.07(+2.33%)
Nov 03, 2016 46.53 46.57 45.81 46.04 215,744 -0.40(-0.87%)
Nov 02, 2016 47.02 47.20 46.21 46.44 289,907 -0.49(-1.05%)
Nov 01, 2016 47.69 47.74 46.93 46.93 145,802 -0.72(-1.50%)
Oct 31, 2016 47.91 47.91 47.20 47.65 113,653 -0.04(-0.09%)
Oct 28, 2016 47.51 48.22 47.51 47.69 105,858 +0.13(+0.28%)
Oct 27, 2016 47.91 47.96 47.29 47.56 120,117 -0.27(-0.56%)
Oct 26, 2016 47.33 48.14 47.20 47.82 149,354 +0.04(+0.09%)
Oct 25, 2016 48.67 49.48 47.51 47.78 176,472 -0.81(-1.66%)
Oct 24, 2016 49.03 49.57 48.41 48.59 130,743 -0.04(-0.09%)
Oct 21, 2016 48.23 48.67 48.03 48.63 94,384 -0.13(-0.28%)
Oct 20, 2016 48.99 49.03 48.45 48.76 188,872 -0.49(-1.00%)
Oct 19, 2016 48.59 49.52 48.50 49.26 186,501 +1.07(+2.23%)
Oct 18, 2016 48.94 49.12 48.00 48.18 181,065 -0.09(-0.19%)
Oct 17, 2016 48.32 48.76 48.09 48.27 132,278 -0.58(-1.19%)
Oct 14, 2016 49.42 49.96 48.80 48.85 180,374 -0.06(-0.13%)
Oct 13, 2016 48.36 49.33 48.36 48.92 230,323 +0.12(+0.26%)
Oct 12, 2016 48.85 49.44 48.39 48.79 474,376 +0.40(+0.83%)
Oct 11, 2016 49.32 49.59 48.31 48.39 218,010 -1.08(-2.18%)
Oct 10, 2016 49.94 50.40 49.16 49.47 235,556 -0.32(-0.64%)
Oct 07, 2016 51.96 52.10 49.75 49.79 491,456 -2.22(-4.27%)
Oct 06, 2016 49.84 52.42 49.84 52.01 522,873 +2.06(+4.13%)
Oct 05, 2016 54.06 54.87 49.92 49.95 1,696,222 -8.13(-13.99%)
Oct 04, 2016 58.92 59.25 57.87 58.08 108,617 -0.76(-1.29%)
Oct 03, 2016 58.31 58.93 58.01 58.84 134,578 +0.62(+1.06%)
Sep 30, 2016 58.01 58.55 57.56 58.22 90,381 +0.54(+0.94%)
Sep 29, 2016 57.86 58.42 57.27 57.68 104,598 -0.51(-0.87%)
Sep 28, 2016 58.00 58.48 57.77 58.18 152,829 +0.35(+0.60%)
Sep 27, 2016 57.83 58.15 57.34 57.84 207,343 +0.11(+0.19%)
Sep 26, 2016 58.42 59.00 57.71 57.73 151,743 -0.86(-1.46%)
Sep 23, 2016 59.03 59.39 58.48 58.59 153,245 -0.64(-1.08%)
Sep 22, 2016 58.84 59.29 58.14 59.23 180,316 +1.09(+1.87%)
Sep 21, 2016 57.91 58.45 57.67 58.14 141,240 +0.67(+1.16%)
Sep 20, 2016 57.85 57.88 56.91 57.47 105,552 +0.17(+0.30%)
Sep 19, 2016 57.02 57.59 56.19 57.30 178,286 +0.53(+0.93%)
Sep 16, 2016 56.59 56.79 55.90 56.77 294,444 +0.30(+0.54%)
Sep 15, 2016 56.25 56.82 56.12 56.47 196,937 +0.35(+0.62%)
Sep 14, 2016 56.22 56.41 55.53 56.12 87,832 +0.11(+0.19%)
Sep 13, 2016 56.61 57.00 55.75 56.02 106,228 -1.13(-1.98%)
Sep 12, 2016 56.17 57.27 56.06 57.15 109,286 +0.51(+0.90%)
Sep 09, 2016 57.89 57.89 56.63 56.64 102,584 -1.69(-2.89%)
Sep 08, 2016 58.56 58.70 58.16 58.33 86,512 -0.50(-0.85%)
Sep 07, 2016 58.60 58.86 58.11 58.83 153,554 +0.12(+0.21%)
Sep 06, 2016 59.50 59.50 58.57 58.70 122,644 -0.70(-1.19%)
Sep 02, 2016 59.85 59.41 59.41 59.41 170,294 -0.02(-0.03%)
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.