Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 45.20 46.00 42.60 43.05 483,518 -1.90(-4.23%)
Nov 29, 2016 44.80 45.85 44.00 44.95 496,297 +0.35(+0.78%)
Nov 28, 2016 46.75 46.90 44.53 44.60 507,548 -2.50(-5.31%)
Nov 25, 2016 46.30 47.45 45.10 47.10 232,323 +0.80(+1.73%)
Nov 23, 2016 46.30 46.30 46.30 0 +2.10(+4.75%)
Nov 22, 2016 44.10 45.20 42.95 44.20 469,083 +0.40(+0.91%)
Nov 21, 2016 43.20 44.90 42.90 43.80 497,358 +0.55(+1.27%)
Nov 18, 2016 42.80 43.55 41.25 43.25 480,483 +0.75(+1.76%)
Nov 17, 2016 42.20 42.90 40.55 42.50 478,113 +0.70(+1.67%)
Nov 16, 2016 42.35 44.95 41.50 41.80 688,705 -1.25(-2.90%)
Nov 15, 2016 40.97 43.90 40.20 43.05 1,621,666 +2.95(+7.36%)
Nov 14, 2016 50.95 51.00 32.72 40.10 6,932,586 -10.30(-20.44%)
Nov 11, 2016 48.10 50.95 47.70 50.40 923,684 +1.50(+3.07%)
Nov 10, 2016 48.70 53.75 47.95 48.90 1,361,964 +2.05(+4.38%)
Nov 09, 2016 43.20 47.50 41.80 46.85 1,396,299 +6.55(+16.25%)
Nov 08, 2016 38.30 41.05 38.10 40.30 809,906 +1.55(+4.00%)
Nov 07, 2016 37.25 39.35 36.62 38.75 964,644 +2.55(+7.04%)
Nov 04, 2016 34.10 37.15 34.00 36.20 619,603 +1.60(+4.62%)
Nov 03, 2016 38.35 38.71 34.30 34.60 1,208,188 -3.55(-9.31%)
Nov 02, 2016 38.35 39.10 37.40 38.15 666,779 -0.70(-1.80%)
Nov 01, 2016 38.40 39.75 37.55 38.85 957,230 +0.55(+1.44%)
Oct 31, 2016 39.35 39.65 38.05 38.30 1,066,987 -0.95(-2.42%)
Oct 28, 2016 38.85 40.70 38.10 39.25 769,969 -0.30(-0.76%)
Oct 27, 2016 42.55 42.90 39.45 39.55 746,728 -2.45(-5.83%)
Oct 26, 2016 43.30 44.70 41.65 42.00 541,251 -1.65(-3.78%)
Oct 25, 2016 43.20 44.95 42.55 43.65 714,034 +0.30(+0.69%)
Oct 24, 2016 43.55 44.20 42.50 43.35 687,199 -0.20(-0.46%)
Oct 21, 2016 42.60 45.75 42.55 43.55 2,041,528 -0.25(-0.57%)
Oct 20, 2016 39.35 44.55 39.10 43.80 6,219,207 +1.10(+2.58%)
Oct 19, 2016 48.10 48.10 42.15 42.70 4,132,245 -9.95(-18.90%)
Oct 18, 2016 52.90 54.65 52.90 52.65 318,493 +0.35(+0.67%)
Oct 17, 2016 54.00 54.75 51.20 52.30 804,205 -2.05(-3.77%)
Oct 14, 2016 56.75 56.97 54.25 54.35 489,846 -1.74(-3.10%)
Oct 13, 2016 55.58 57.20 55.11 56.09 592,313 -0.37(-0.66%)
Oct 12, 2016 58.31 59.15 55.75 56.46 615,480 -1.87(-3.21%)
Oct 11, 2016 60.26 61.43 57.72 58.33 791,622 -2.80(-4.58%)
Oct 10, 2016 59.34 62.18 58.67 61.13 720,405 +2.80(+4.80%)
Oct 07, 2016 60.07 61.59 57.78 58.33 1,024,584 -1.38(-2.31%)
Oct 06, 2016 64.15 64.96 59.64 59.71 1,180,895 -5.92(-9.02%)
Oct 05, 2016 63.24 68.05 63.14 65.63 1,691,828 +3.09(+4.94%)
Oct 04, 2016 64.37 64.39 62.27 62.54 753,031 -1.64(-2.56%)
Oct 03, 2016 66.07 66.90 62.87 64.18 773,256 -2.87(-4.28%)
Sep 30, 2016 63.07 67.38 60.25 67.05 1,779,596 +0.99(+1.50%)
Sep 29, 2016 67.08 68.68 65.89 66.06 981,333 -1.20(-1.78%)
Sep 28, 2016 70.85 71.65 66.27 67.26 1,215,619 -3.15(-4.47%)
Sep 27, 2016 69.79 73.27 68.03 70.41 1,638,239 +0.73(+1.05%)
Sep 26, 2016 67.29 69.95 67.29 69.68 911,165 +1.60(+2.35%)
Sep 23, 2016 66.29 69.51 66.06 68.08 1,202,068 +2.10(+3.18%)
Sep 22, 2016 70.96 71.47 65.72 65.98 2,385,233 -1.99(-2.93%)
Sep 21, 2016 68.67 69.15 65.26 67.97 2,759,014 +2.81(+4.31%)
Sep 20, 2016 64.42 68.00 63.96 65.16 3,480,176 +6.21(+10.53%)
Sep 19, 2016 60.02 61.86 58.68 58.95 975,707 -0.51(-0.86%)
Sep 16, 2016 60.35 60.50 58.63 59.46 1,439,413 -1.11(-1.83%)
Sep 15, 2016 61.60 61.75 60.20 60.57 475,851 -0.59(-0.96%)
Sep 14, 2016 61.66 63.60 59.66 61.16 665,350 -0.10(-0.16%)
Sep 13, 2016 62.75 64.44 60.94 61.26 673,960 -2.56(-4.01%)
Sep 12, 2016 58.15 63.98 58.01 63.82 832,525 +4.92(+8.35%)
Sep 09, 2016 58.85 60.78 57.67 58.90 698,552 -0.12(-0.20%)
Sep 08, 2016 58.07 59.38 56.78 59.02 364,158 +1.01(+1.74%)
Sep 07, 2016 58.55 59.26 56.95 58.01 447,515 -0.46(-0.79%)
Sep 06, 2016 57.83 59.66 57.49 58.47 672,030 +0.99(+1.72%)
Sep 02, 2016 58.98 57.48 57.48 57.48 446,800 -1.23(-2.10%)
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.