Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 49.92 50.96 49.53 50.65 110,236 +1.10(+2.22%)
Sep 29, 2016 50.04 50.04 49.19 49.55 158,070 -0.37(-0.75%)
Sep 28, 2016 49.77 50.66 49.69 49.92 92,393 +0.04(+0.08%)
Sep 27, 2016 49.74 50.03 49.31 49.88 82,863 +0.26(+0.53%)
Sep 26, 2016 50.66 50.66 49.61 49.62 101,333 -1.49(-2.92%)
Sep 23, 2016 51.82 51.85 51.00 51.11 132,242 -0.74(-1.42%)
Sep 22, 2016 51.15 51.87 50.79 51.84 130,923 +0.98(+1.92%)
Sep 21, 2016 50.34 51.23 50.12 50.87 143,518 +0.36(+0.71%)
Sep 20, 2016 50.18 51.17 49.99 50.51 164,650 +0.72(+1.44%)
Sep 19, 2016 48.23 49.97 48.23 49.79 182,356 +1.55(+3.21%)
Sep 16, 2016 48.18 48.53 47.74 48.24 326,265 +0.22(+0.45%)
Sep 15, 2016 47.13 48.05 47.05 48.03 82,216 +1.04(+2.21%)
Sep 14, 2016 46.64 47.42 46.64 46.99 88,130 +0.28(+0.61%)
Sep 13, 2016 47.07 47.12 45.99 46.70 92,605 -0.55(-1.16%)
Sep 12, 2016 46.71 47.27 46.14 47.25 115,318 +0.56(+1.20%)
Sep 09, 2016 47.93 48.18 46.66 46.69 155,343 -1.74(-3.59%)
Sep 08, 2016 48.36 48.66 48.36 48.43 111,692 +0.19(+0.39%)
Sep 07, 2016 48.08 48.38 47.84 48.24 133,952 -0.29(-0.61%)
Sep 06, 2016 48.37 48.55 47.28 48.54 289,653 -0.03(-0.06%)
Sep 02, 2016 49.63 48.57 48.57 48.57 150,229 -0.88(-1.79%)
Sep 01, 2016 49.42 49.78 49.02 49.45 111,655 +0.26(+0.52%)
Aug 31, 2016 49.72 49.98 48.99 49.20 90,795 -0.70(-1.40%)
Aug 30, 2016 49.68 50.32 49.68 49.89 94,004 +0.14(+0.28%)
Aug 29, 2016 49.41 49.90 49.08 49.75 103,522 +0.43(+0.87%)
Aug 26, 2016 48.58 49.41 48.45 49.32 67,137 +0.63(+1.29%)
Aug 25, 2016 48.08 49.49 48.08 48.70 83,495 +0.30(+0.63%)
Aug 24, 2016 48.99 49.57 48.24 48.39 67,256 -0.79(-1.61%)
Aug 23, 2016 49.09 49.62 49.09 49.19 66,131 +0.41(+0.84%)
Aug 22, 2016 47.84 49.44 47.82 48.78 87,000 +0.80(+1.67%)
Aug 19, 2016 48.07 48.10 47.48 47.97 82,833 -0.32(-0.67%)
Aug 18, 2016 47.96 48.41 47.83 48.30 90,770 +0.31(+0.65%)
Aug 17, 2016 48.42 48.42 47.80 47.98 72,719 -0.45(-0.93%)
Aug 16, 2016 48.56 48.75 47.87 48.43 136,112 -0.41(-0.84%)
Aug 15, 2016 48.44 49.54 48.44 48.84 85,779 +0.24(+0.50%)
Aug 12, 2016 48.69 48.89 48.20 48.60 63,758 -0.05(-0.10%)
Aug 11, 2016 48.51 49.02 48.00 48.65 92,571 +0.17(+0.34%)
Aug 10, 2016 48.66 48.66 47.96 48.48 82,386 -0.30(-0.62%)
Aug 09, 2016 48.03 48.81 47.80 48.79 174,199 +0.89(+1.86%)
Aug 08, 2016 48.11 48.44 47.65 47.90 92,091 -0.40(-0.83%)
Aug 05, 2016 48.23 49.33 47.96 48.30 189,334 +0.29(+0.61%)
Aug 04, 2016 48.46 48.74 47.94 48.00 78,448 -0.33(-0.69%)
Aug 03, 2016 47.72 48.51 47.70 48.34 83,025 +0.74(+1.56%)
Aug 02, 2016 47.83 48.69 47.40 47.59 144,012 -0.51(-1.06%)
Aug 01, 2016 48.29 48.78 47.70 48.10 117,695 -0.31(-0.65%)
Jul 29, 2016 48.70 49.18 48.35 48.41 196,805 -0.25(-0.52%)
Jul 28, 2016 47.77 49.23 47.77 48.67 169,805 +0.57(+1.18%)
Jul 27, 2016 47.92 48.37 47.65 48.10 145,680 +0.38(+0.80%)
Jul 26, 2016 46.71 48.19 46.21 47.72 269,172 +0.92(+1.97%)
Jul 25, 2016 45.31 46.93 45.07 46.80 367,357 +1.42(+3.13%)
Jul 22, 2016 48.45 48.45 45.04 45.38 1,121,289 -8.21(-15.32%)
Jul 21, 2016 53.10 53.82 52.88 53.59 332,698 +0.42(+0.79%)
Jul 20, 2016 52.36 53.48 52.07 53.17 229,942 +1.20(+2.32%)
Jul 19, 2016 52.27 52.67 51.64 51.97 86,023 -0.26(-0.51%)
Jul 18, 2016 52.75 53.11 52.13 52.23 158,102 -0.49(-0.93%)
Jul 15, 2016 52.44 52.99 51.63 52.72 171,437 +0.63(+1.20%)
Jul 14, 2016 52.51 52.56 51.68 52.09 115,453 -0.15(-0.28%)
Jul 13, 2016 51.74 52.37 51.43 52.24 211,635 +0.83(+1.62%)
Jul 12, 2016 51.01 51.48 50.77 51.41 180,661 +0.51(+1.00%)
Jul 11, 2016 49.98 50.94 49.45 50.90 200,951 +1.03(+2.06%)
Jul 08, 2016 47.80 49.95 47.39 49.87 199,629 +2.49(+5.25%)
Jul 07, 2016 47.61 47.96 47.23 47.39 81,386 +0.22(+0.46%)
Jul 05, 2016 47.44 47.57 46.92 47.17 110,071 -0.16(-0.33%)
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.