Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 41.95 42.40 41.83 42.39 339,444 +1.66(+4.07%)
Nov 29, 2016 40.65 40.88 40.46 40.73 130,421 +0.14(+0.34%)
Nov 28, 2016 40.75 40.75 40.35 40.59 129,690 -0.14(-0.34%)
Nov 25, 2016 40.76 40.76 40.64 40.73 90,422 -0.08(-0.19%)
Nov 23, 2016 40.81 40.81 40.81 0 -0.22(-0.53%)
Nov 22, 2016 41.11 41.11 40.76 41.02 208,340 -0.12(-0.30%)
Nov 21, 2016 41.02 41.19 40.69 41.15 131,396 +0.11(+0.27%)
Nov 18, 2016 40.92 41.18 40.78 41.03 128,001 +0.18(+0.45%)
Nov 17, 2016 40.72 40.95 40.69 40.85 197,385 +0.10(+0.23%)
Nov 16, 2016 40.71 40.84 40.60 40.76 136,511 -1.08(-2.57%)
Nov 15, 2016 41.38 41.88 41.38 41.83 150,156 +0.52(+1.26%)
Nov 14, 2016 41.16 41.51 41.06 41.31 221,755 -0.36(-0.87%)
Nov 11, 2016 41.96 41.96 41.26 41.67 301,137 -1.75(-4.03%)
Nov 10, 2016 43.96 43.96 43.31 43.43 125,895 -0.62(-1.42%)
Nov 09, 2016 44.32 44.51 43.96 44.05 83,457 -1.13(-2.50%)
Nov 08, 2016 45.05 45.76 44.84 45.18 62,526 +0.14(+0.31%)
Nov 07, 2016 44.79 45.04 44.64 45.04 28,161 +1.30(+2.97%)
Nov 04, 2016 44.02 44.13 43.74 43.74 17,321 -0.48(-1.08%)
Nov 03, 2016 44.54 44.58 44.09 44.22 29,043 -0.12(-0.27%)
Nov 02, 2016 44.55 44.55 43.90 44.34 48,971 -0.55(-1.22%)
Nov 01, 2016 45.30 45.30 44.68 44.88 36,844 +0.17(+0.39%)
Oct 31, 2016 44.61 44.74 44.49 44.71 32,858 -0.19(-0.43%)
Oct 28, 2016 45.99 45.99 44.69 44.90 34,116 -0.42(-0.92%)
Oct 27, 2016 45.48 45.48 45.23 45.32 9,799 -0.21(-0.46%)
Oct 26, 2016 45.60 45.67 45.38 45.53 21,111 -0.25(-0.55%)
Oct 25, 2016 45.92 46.01 45.68 45.78 15,333 -0.16(-0.36%)
Oct 24, 2016 46.05 46.11 45.85 45.94 16,932 -0.11(-0.24%)
Oct 21, 2016 45.96 46.19 45.94 46.05 21,983 -0.17(-0.38%)
Oct 20, 2016 46.25 46.31 46.11 46.23 19,539 -0.03(-0.08%)
Oct 19, 2016 46.05 46.50 46.04 46.26 33,428 +0.72(+1.58%)
Oct 18, 2016 45.70 45.70 45.32 45.54 80,040 +0.56(+1.25%)
Oct 17, 2016 44.94 45.08 44.91 44.98 8,700 -0.52(-1.14%)
Oct 14, 2016 45.59 45.72 45.39 45.50 20,059 +1.14(+2.58%)
Oct 13, 2016 44.25 44.39 43.98 44.35 43,728 -0.40(-0.89%)
Oct 12, 2016 44.68 44.87 44.49 44.75 16,583 -0.16(-0.37%)
Oct 11, 2016 45.39 45.39 44.88 44.92 20,211 -0.56(-1.22%)
Oct 10, 2016 45.08 45.66 45.08 45.47 22,968 +0.57(+1.27%)
Oct 07, 2016 45.19 45.19 44.63 44.90 14,863 -0.32(-0.71%)
Oct 06, 2016 45.18 45.36 45.07 45.22 11,642 -0.20(-0.44%)
Oct 05, 2016 45.30 45.62 45.23 45.42 21,727 +0.87(+1.95%)
Oct 04, 2016 44.90 45.10 44.42 44.55 17,360 +0.10(+0.23%)
Oct 03, 2016 44.32 44.54 44.21 44.45 17,860 +0.18(+0.41%)
Sep 30, 2016 43.96 44.38 43.96 44.27 16,050 +0.35(+0.79%)
Sep 29, 2016 44.34 44.51 43.84 43.92 25,494 -0.62(-1.40%)
Sep 28, 2016 44.44 44.66 44.15 44.55 19,370 +0.37(+0.84%)
Sep 27, 2016 44.06 44.24 44.06 44.17 13,705 +0.46(+1.05%)
Sep 26, 2016 43.95 44.00 43.64 43.71 8,100 -0.54(-1.22%)
Sep 23, 2016 44.45 44.52 44.18 44.25 8,656 -0.29(-0.64%)
Sep 22, 2016 44.55 44.68 44.47 44.54 14,574 +0.39(+0.88%)
Sep 21, 2016 43.63 44.16 43.47 44.15 17,863 +1.09(+2.54%)
Sep 20, 2016 43.37 43.37 43.04 43.05 13,998 -0.10(-0.24%)
Sep 19, 2016 43.37 43.53 43.16 43.16 25,514 +0.05(+0.12%)
Sep 16, 2016 43.26 43.27 42.98 43.11 40,611 -0.42(-0.96%)
Sep 15, 2016 43.11 43.64 43.08 43.52 27,972 +0.10(+0.24%)
Sep 14, 2016 43.17 43.50 43.15 43.42 30,886 +0.81(+1.89%)
Sep 13, 2016 42.84 42.93 42.36 42.61 41,970 -1.43(-3.25%)
Sep 12, 2016 43.35 44.19 43.04 44.04 20,188 +0.40(+0.91%)
Sep 09, 2016 44.30 44.37 43.64 43.64 52,027 -1.40(-3.10%)
Sep 08, 2016 44.90 45.09 44.87 45.04 21,609 +0.18(+0.41%)
Sep 07, 2016 44.88 44.92 44.55 44.86 26,216 -0.55(-1.20%)
Sep 06, 2016 45.27 45.45 44.95 45.40 34,882 -0.58(-1.26%)
Sep 02, 2016 45.92 45.99 45.99 45.99 159,342 +1.14(+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.