Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 48.38 49.64 48.36 49.33 5,358,240 +1.09(+2.26%)
Oct 28, 2016 48.10 48.58 48.05 48.24 3,091,448 +0.17(+0.35%)
Oct 27, 2016 48.16 48.29 47.75 48.07 3,029,856 -0.26(-0.54%)
Oct 26, 2016 48.19 48.59 47.88 48.33 2,958,578 +0.05(+0.11%)
Oct 25, 2016 47.79 48.47 47.75 48.28 3,332,237 +0.33(+0.68%)
Oct 24, 2016 47.75 48.03 47.53 47.95 2,204,885 +0.42(+0.88%)
Oct 21, 2016 47.62 47.78 47.33 47.53 2,343,329 -0.33(-0.68%)
Oct 20, 2016 48.10 48.24 47.75 47.86 2,211,830 -0.21(-0.44%)
Oct 19, 2016 48.22 48.26 47.82 48.07 3,090,759 -0.14(-0.28%)
Oct 18, 2016 48.13 48.29 47.51 48.21 3,724,967 +0.30(+0.64%)
Oct 17, 2016 47.55 48.04 47.49 47.91 3,638,245 +0.51(+1.08%)
Oct 14, 2016 47.36 47.80 47.15 47.40 3,273,079 -0.18(-0.37%)
Oct 13, 2016 47.06 47.94 47.02 47.57 4,544,048 +0.40(+0.85%)
Oct 12, 2016 46.73 47.31 46.73 47.17 3,481,253 +0.50(+1.08%)
Oct 11, 2016 47.15 47.38 46.62 46.67 2,836,124 -0.66(-1.40%)
Oct 10, 2016 47.15 47.40 46.96 47.33 2,147,407 +0.32(+0.68%)
Oct 07, 2016 47.70 48.04 46.98 47.01 4,397,199 -0.35(-0.74%)
Oct 06, 2016 47.22 47.56 46.95 47.36 4,200,781 +0.05(+0.11%)
Oct 05, 2016 47.31 47.95 47.15 47.30 5,028,918 +0.00(+0.00%)
Oct 04, 2016 48.29 48.29 47.03 47.30 4,714,264 -1.01(-2.09%)
Oct 03, 2016 48.72 48.74 47.97 48.32 3,694,169 -0.53(-1.09%)
Sep 30, 2016 49.30 49.50 48.50 48.85 5,454,501 -0.22(-0.45%)
Sep 29, 2016 49.77 49.77 48.77 49.07 4,772,166 -0.65(-1.32%)
Sep 28, 2016 49.94 50.04 49.28 49.72 3,307,038 -0.11(-0.21%)
Sep 27, 2016 50.71 50.94 49.73 49.83 2,930,940 -0.65(-1.30%)
Sep 26, 2016 50.71 50.77 50.33 50.48 2,294,710 -0.23(-0.45%)
Sep 23, 2016 50.58 50.87 50.28 50.71 2,669,817 +0.05(+0.09%)
Sep 22, 2016 50.60 50.81 50.36 50.67 3,394,516 +0.31(+0.62%)
Sep 21, 2016 49.41 50.42 49.38 50.36 4,444,714 +0.90(+1.82%)
Sep 20, 2016 49.63 49.98 49.46 49.46 2,935,250 -0.31(-0.63%)
Sep 19, 2016 49.45 49.82 49.31 49.77 2,873,214 +0.46(+0.94%)
Sep 16, 2016 48.81 49.36 48.60 49.31 4,931,205 +0.39(+0.79%)
Sep 15, 2016 48.64 49.05 48.47 48.92 3,235,968 +0.21(+0.44%)
Sep 14, 2016 49.27 49.27 48.46 48.70 3,707,573 +0.16(+0.33%)
Sep 13, 2016 49.09 49.37 48.36 48.54 5,055,112 -0.68(-1.39%)
Sep 12, 2016 48.45 49.37 48.45 49.23 3,700,279 +0.76(+1.57%)
Sep 09, 2016 49.84 49.91 48.40 48.47 4,391,968 -1.82(-3.62%)
Sep 08, 2016 50.13 50.48 50.04 50.29 2,410,792 +0.04(+0.08%)
Sep 07, 2016 50.19 50.39 49.94 50.25 2,619,447 +0.01(+0.02%)
Sep 06, 2016 49.84 50.34 49.75 50.24 3,195,422 +0.61(+1.23%)
Sep 02, 2016 49.12 49.63 49.63 49.63 2,904,284 +0.63(+1.29%)
Sep 01, 2016 49.00 49.22 48.86 49.00 2,669,361 -0.12(-0.25%)
Aug 31, 2016 49.11 49.15 48.74 49.12 4,158,004 +0.19(+0.39%)
Aug 30, 2016 49.61 49.83 48.89 48.93 4,331,295 -0.65(-1.32%)
Aug 29, 2016 49.35 49.73 49.31 49.59 2,982,834 +0.37(+0.76%)
Aug 26, 2016 50.53 50.90 49.17 49.21 4,356,938 -1.28(-2.53%)
Aug 25, 2016 50.52 50.70 50.38 50.49 2,095,496 +0.02(+0.05%)
Aug 24, 2016 50.30 50.57 50.03 50.47 2,082,225 +0.05(+0.09%)
Aug 23, 2016 50.70 50.96 50.42 50.42 2,442,878 -0.18(-0.36%)
Aug 22, 2016 50.64 50.90 50.45 50.61 2,096,698 +0.11(+0.23%)
Aug 19, 2016 51.06 51.25 50.32 50.49 2,703,530 -0.78(-1.53%)
Aug 18, 2016 50.49 51.29 50.42 51.28 4,553,579 +0.68(+1.35%)
Aug 17, 2016 50.02 50.68 49.51 50.59 4,390,313 +0.62(+1.25%)
Aug 16, 2016 50.48 50.55 49.97 49.97 3,129,588 -0.64(-1.26%)
Aug 15, 2016 51.45 51.58 50.58 50.61 2,555,077 -0.78(-1.52%)
Aug 12, 2016 51.69 51.87 51.36 51.39 1,805,080 -0.13(-0.25%)
Aug 11, 2016 51.43 51.53 51.13 51.52 2,804,455 +0.12(+0.24%)
Aug 10, 2016 51.33 51.55 51.14 51.40 1,694,447 +0.13(+0.25%)
Aug 09, 2016 51.12 51.43 50.96 51.27 2,296,577 +0.18(+0.36%)
Aug 08, 2016 51.31 51.61 50.98 51.09 2,466,530 -0.11(-0.21%)
Aug 05, 2016 51.67 51.73 51.03 51.19 5,003,093 -0.60(-1.15%)
Aug 04, 2016 51.74 52.09 51.60 51.79 2,382,511 +0.14(+0.28%)
Aug 03, 2016 51.94 52.08 51.40 51.65 2,597,012 -0.42(-0.81%)
Aug 02, 2016 52.02 52.26 51.75 52.07 2,510,591 -0.23(-0.43%)
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.