Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 55.75 56.55 55.52 55.55 583,926 +0.00(+0.00%)
Nov 29, 2016 54.65 55.70 54.55 55.55 355,958 +0.90(+1.65%)
Nov 28, 2016 54.40 55.10 53.80 54.65 487,934 +0.35(+0.64%)
Nov 25, 2016 54.20 54.40 54.00 54.30 107,334 +0.30(+0.56%)
Nov 23, 2016 54.00 54.00 54.00 0 -0.25(-0.46%)
Nov 22, 2016 53.95 54.25 53.50 54.25 178,826 +0.55(+1.02%)
Nov 21, 2016 53.70 53.95 53.30 53.70 201,990 +0.10(+0.19%)
Nov 18, 2016 54.30 54.40 53.20 53.60 237,863 -0.45(-0.83%)
Nov 17, 2016 53.45 54.20 53.45 54.05 296,894 +0.70(+1.31%)
Nov 16, 2016 52.80 53.65 52.80 53.35 252,104 +0.55(+1.04%)
Nov 15, 2016 52.30 53.08 52.00 52.80 465,726 +0.20(+0.38%)
Nov 14, 2016 50.65 52.65 50.60 52.60 742,123 +2.20(+4.37%)
Nov 11, 2016 48.90 50.50 48.65 50.40 462,113 +1.75(+3.60%)
Nov 10, 2016 48.40 49.15 48.30 48.65 561,718 +1.00(+2.10%)
Nov 09, 2016 45.60 47.85 45.44 47.65 369,598 +1.85(+4.04%)
Nov 08, 2016 46.00 46.50 45.70 45.80 364,320 -0.20(-0.43%)
Nov 07, 2016 45.25 46.15 45.15 46.00 260,405 +1.45(+3.25%)
Nov 04, 2016 44.10 45.10 43.85 44.55 252,141 +0.40(+0.91%)
Nov 03, 2016 44.25 44.55 43.95 44.15 285,243 -0.05(-0.11%)
Nov 02, 2016 44.55 45.00 44.15 44.20 394,516 -0.45(-1.01%)
Nov 01, 2016 45.35 45.40 44.45 44.65 407,417 -0.70(-1.54%)
Oct 31, 2016 45.75 46.50 45.20 45.35 548,595 -0.40(-0.87%)
Oct 28, 2016 45.95 46.05 44.90 45.75 605,191 -0.25(-0.54%)
Oct 27, 2016 49.50 49.50 45.55 46.00 1,100,793 -2.50(-5.15%)
Oct 26, 2016 48.65 49.05 48.15 48.50 290,863 -0.05(-0.10%)
Oct 25, 2016 48.50 49.15 48.25 48.55 296,126 +0.05(+0.10%)
Oct 24, 2016 48.85 48.85 48.20 48.50 158,537 +0.30(+0.62%)
Oct 21, 2016 47.90 48.45 47.85 48.20 196,157 -0.25(-0.52%)
Oct 20, 2016 48.95 49.10 48.35 48.45 249,829 -0.55(-1.12%)
Oct 19, 2016 48.70 49.70 48.48 49.00 337,643 +0.50(+1.03%)
Oct 18, 2016 48.25 48.95 48.05 48.50 199,250 +0.65(+1.36%)
Oct 17, 2016 48.05 48.40 47.80 47.85 318,485 -0.60(-1.24%)
Oct 14, 2016 49.28 49.64 48.26 48.45 453,981 -0.77(-1.56%)
Oct 13, 2016 49.80 50.07 49.14 49.22 361,863 -0.69(-1.38%)
Oct 12, 2016 50.26 50.61 49.91 49.91 240,166 -0.29(-0.58%)
Oct 11, 2016 51.17 51.17 49.96 50.20 128,798 -1.00(-1.95%)
Oct 10, 2016 51.06 51.52 51.05 51.20 174,681 +0.31(+0.61%)
Oct 07, 2016 51.30 51.35 50.45 50.89 277,324 -0.25(-0.49%)
Oct 06, 2016 51.85 51.85 50.58 51.14 354,387 -0.74(-1.43%)
Oct 05, 2016 52.00 52.30 51.52 51.88 182,157 -0.12(-0.23%)
Oct 04, 2016 52.25 52.65 51.80 52.00 258,579 -0.14(-0.27%)
Oct 03, 2016 51.92 52.16 51.11 52.14 329,278 +0.15(+0.29%)
Sep 30, 2016 51.38 52.32 51.30 51.99 310,055 +0.62(+1.21%)
Sep 29, 2016 51.51 51.79 51.12 51.37 241,781 -0.24(-0.47%)
Sep 28, 2016 51.02 51.62 50.82 51.61 183,083 +0.50(+0.98%)
Sep 27, 2016 50.75 51.16 50.47 51.11 267,244 +0.22(+0.43%)
Sep 26, 2016 50.67 51.06 50.60 50.89 232,899 -0.09(-0.18%)
Sep 23, 2016 50.23 51.28 50.21 50.98 159,296 +0.37(+0.73%)
Sep 22, 2016 50.33 50.81 50.32 50.61 264,580 +0.35(+0.70%)
Sep 21, 2016 49.84 50.41 49.17 50.26 325,480 +0.35(+0.70%)
Sep 20, 2016 51.83 51.83 49.88 49.91 370,925 -1.76(-3.41%)
Sep 19, 2016 51.39 51.92 51.03 51.67 209,140 +0.52(+1.02%)
Sep 16, 2016 50.98 51.45 50.46 51.15 427,459 +0.08(+0.16%)
Sep 15, 2016 50.89 51.11 50.47 51.07 250,511 +0.20(+0.39%)
Sep 14, 2016 50.78 51.38 50.42 50.87 307,427 +0.00(+0.00%)
Sep 13, 2016 50.98 51.95 50.42 50.87 395,966 -0.55(-1.07%)
Sep 12, 2016 51.70 52.16 50.83 51.42 632,953 -0.56(-1.08%)
Sep 09, 2016 53.35 53.38 51.97 51.98 284,507 -1.80(-3.35%)
Sep 08, 2016 53.29 53.81 53.02 53.78 355,995 +0.21(+0.39%)
Sep 07, 2016 52.41 53.58 52.25 53.57 339,844 +1.23(+2.35%)
Sep 06, 2016 53.27 53.41 52.10 52.34 287,147 -0.91(-1.71%)
Sep 02, 2016 52.84 53.25 53.25 53.25 273,100 +0.78(+1.49%)
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.