Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 48.37 48.89 48.23 48.87 294,406 +1.91(+4.07%)
Nov 29, 2016 46.87 47.13 46.65 46.96 113,117 +0.16(+0.34%)
Nov 28, 2016 46.98 46.98 46.52 46.80 112,483 -0.16(-0.34%)
Nov 25, 2016 46.99 46.99 46.86 46.96 78,425 -0.09(-0.19%)
Nov 23, 2016 47.05 47.05 47.05 0 -0.25(-0.53%)
Nov 22, 2016 47.40 47.40 46.99 47.30 180,697 -0.14(-0.30%)
Nov 21, 2016 47.30 47.49 46.92 47.44 113,962 +0.13(+0.27%)
Nov 18, 2016 47.18 47.47 47.02 47.31 111,018 +0.21(+0.45%)
Nov 17, 2016 46.95 47.22 46.92 47.10 171,196 +0.11(+0.23%)
Nov 16, 2016 46.94 47.08 46.81 46.99 118,399 -1.24(-2.57%)
Nov 15, 2016 47.71 48.29 47.71 48.23 130,233 +0.60(+1.26%)
Nov 14, 2016 47.46 47.86 47.34 47.63 192,332 -0.42(-0.87%)
Nov 11, 2016 48.38 48.38 47.57 48.05 261,181 -2.02(-4.03%)
Nov 10, 2016 50.68 50.68 49.93 50.07 109,191 -0.72(-1.42%)
Nov 09, 2016 51.10 51.32 50.69 50.79 72,384 -1.30(-2.50%)
Nov 08, 2016 51.94 52.76 51.70 52.09 54,230 +0.16(+0.31%)
Nov 07, 2016 51.64 51.93 51.47 51.93 24,425 +1.50(+2.97%)
Nov 04, 2016 50.76 50.88 50.43 50.43 15,023 -0.55(-1.08%)
Nov 03, 2016 51.35 51.40 50.84 50.98 25,190 -0.14(-0.27%)
Nov 02, 2016 51.37 51.37 50.62 51.12 42,474 -0.63(-1.22%)
Nov 01, 2016 52.23 52.23 51.52 51.75 31,956 +0.20(+0.39%)
Oct 31, 2016 51.44 51.58 51.30 51.55 28,499 -0.22(-0.42%)
Oct 28, 2016 53.02 53.02 51.53 51.77 29,590 -0.48(-0.92%)
Oct 27, 2016 52.44 52.44 52.15 52.25 8,499 -0.24(-0.46%)
Oct 26, 2016 52.58 52.66 52.32 52.49 18,310 -0.29(-0.55%)
Oct 25, 2016 52.95 53.05 52.67 52.78 13,299 -0.19(-0.36%)
Oct 24, 2016 53.09 53.16 52.87 52.97 14,686 -0.13(-0.24%)
Oct 21, 2016 52.99 53.26 52.97 53.10 19,067 -0.20(-0.38%)
Oct 20, 2016 53.33 53.39 53.16 53.30 16,947 -0.04(-0.07%)
Oct 19, 2016 53.10 53.61 53.08 53.34 28,993 +0.83(+1.58%)
Oct 18, 2016 52.69 52.69 52.25 52.51 69,420 +0.65(+1.25%)
Oct 17, 2016 51.81 51.98 51.78 51.86 7,546 -0.60(-1.14%)
Oct 14, 2016 52.56 52.72 52.33 52.46 17,398 +1.32(+2.58%)
Oct 13, 2016 51.02 51.18 50.71 51.14 37,926 -0.46(-0.89%)
Oct 12, 2016 51.52 51.74 51.30 51.60 14,383 -0.19(-0.37%)
Oct 11, 2016 52.33 52.33 51.75 51.79 17,530 -0.64(-1.22%)
Oct 10, 2016 51.98 52.64 51.98 52.43 19,921 +0.66(+1.27%)
Oct 07, 2016 52.10 52.10 51.46 51.77 12,891 -0.37(-0.71%)
Oct 06, 2016 52.09 52.29 51.97 52.14 10,098 -0.23(-0.44%)
Oct 05, 2016 52.23 52.60 52.15 52.37 18,845 +1.00(+1.95%)
Oct 04, 2016 51.77 52.00 51.22 51.37 15,057 +0.12(+0.23%)
Oct 03, 2016 51.10 51.35 50.97 51.25 15,491 +0.21(+0.41%)
Sep 30, 2016 50.68 51.17 50.68 51.04 13,921 +0.40(+0.79%)
Sep 29, 2016 51.12 51.32 50.55 50.64 22,112 -0.72(-1.40%)
Sep 28, 2016 51.24 51.49 50.90 51.36 16,800 +0.43(+0.84%)
Sep 27, 2016 50.80 51.01 50.80 50.93 11,887 +0.53(+1.05%)
Sep 26, 2016 50.68 50.73 50.32 50.40 7,026 -0.62(-1.22%)
Sep 23, 2016 51.25 51.33 50.94 51.02 7,508 -0.33(-0.64%)
Sep 22, 2016 51.36 51.52 51.27 51.35 12,641 +0.45(+0.88%)
Sep 21, 2016 50.31 50.92 50.12 50.90 15,493 +1.26(+2.54%)
Sep 20, 2016 50.00 50.00 49.62 49.64 12,141 -0.12(-0.24%)
Sep 19, 2016 50.01 50.19 49.76 49.76 22,129 +0.06(+0.12%)
Sep 16, 2016 49.88 49.89 49.56 49.70 35,223 -0.48(-0.96%)
Sep 15, 2016 49.71 50.32 49.67 50.18 24,261 +0.12(+0.24%)
Sep 14, 2016 49.77 50.15 49.75 50.06 26,788 +0.93(+1.89%)
Sep 13, 2016 49.39 49.50 48.84 49.13 36,402 -1.65(-3.25%)
Sep 12, 2016 49.98 50.95 49.62 50.78 17,510 +0.46(+0.91%)
Sep 09, 2016 51.08 51.16 50.32 50.32 45,124 -1.61(-3.10%)
Sep 08, 2016 51.77 51.99 51.73 51.93 18,742 +0.21(+0.41%)
Sep 07, 2016 51.75 51.79 51.37 51.72 22,738 -0.63(-1.20%)
Sep 06, 2016 52.20 52.40 51.83 52.35 30,254 -0.67(-1.26%)
Sep 02, 2016 52.95 53.02 53.02 53.02 138,200 +1.32(+2.55%)
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.