Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 53.15 53.61 53.05 53.56 4,672,436 +0.65(+1.22%)
Oct 28, 2016 51.77 53.06 51.62 52.91 6,283,190 +1.28(+2.48%)
Oct 27, 2016 52.55 53.07 51.47 51.63 10,444,280 +1.68(+3.36%)
Oct 26, 2016 49.65 50.12 49.61 49.95 3,836,903 +0.08(+0.15%)
Oct 25, 2016 50.53 50.53 49.56 49.88 2,442,097 -0.52(-1.04%)
Oct 24, 2016 50.60 50.65 49.98 50.40 2,525,825 +0.72(+1.45%)
Oct 21, 2016 50.03 50.07 49.51 49.68 1,547,387 -0.24(-0.48%)
Oct 20, 2016 49.96 50.31 49.69 49.92 1,697,978 -0.16(-0.31%)
Oct 19, 2016 49.80 50.11 49.68 50.08 1,485,092 +0.25(+0.49%)
Oct 18, 2016 50.16 50.25 49.51 49.83 1,331,944 +0.18(+0.36%)
Oct 17, 2016 49.68 49.86 49.39 49.65 1,406,148 -0.07(-0.15%)
Oct 14, 2016 50.10 50.19 49.69 49.73 2,158,372 -0.03(-0.07%)
Oct 13, 2016 49.56 49.98 49.25 49.76 2,184,836 -0.12(-0.25%)
Oct 12, 2016 49.60 50.09 49.54 49.89 2,491,349 -0.13(-0.26%)
Oct 11, 2016 49.89 50.21 49.29 50.02 2,832,479 +0.17(+0.34%)
Oct 10, 2016 50.49 50.62 49.83 49.85 2,026,050 -0.57(-1.14%)
Oct 07, 2016 50.63 50.72 50.22 50.42 2,739,862 -0.20(-0.39%)
Oct 06, 2016 50.50 50.70 50.17 50.62 3,582,010 +0.19(+0.38%)
Oct 05, 2016 49.40 50.87 49.40 50.42 4,261,214 +1.06(+2.14%)
Oct 04, 2016 49.66 49.92 49.10 49.37 3,420,955 -0.79(-1.58%)
Oct 03, 2016 49.80 50.22 49.80 50.16 1,551,533 +0.18(+0.35%)
Sep 30, 2016 50.08 50.22 49.72 49.98 1,498,064 +0.18(+0.37%)
Sep 29, 2016 50.30 50.47 49.73 49.80 1,298,528 -0.52(-1.04%)
Sep 28, 2016 50.28 50.42 49.89 50.32 1,418,824 +0.17(+0.34%)
Sep 27, 2016 49.87 50.15 49.85 50.15 1,925,315 +0.11(+0.22%)
Sep 26, 2016 49.86 50.04 49.70 50.04 1,848,400 +0.04(+0.08%)
Sep 23, 2016 50.41 50.42 49.91 50.00 2,024,787 -0.29(-0.58%)
Sep 22, 2016 50.42 50.53 50.13 50.30 3,060,779 +0.27(+0.53%)
Sep 21, 2016 50.04 50.07 49.61 50.03 3,688,406 +0.25(+0.51%)
Sep 20, 2016 49.88 50.09 49.25 49.78 3,094,799 +0.25(+0.51%)
Sep 19, 2016 49.50 49.92 49.31 49.53 2,985,336 +0.16(+0.33%)
Sep 16, 2016 49.88 49.88 49.28 49.36 4,575,712 -0.63(-1.25%)
Sep 15, 2016 50.04 50.16 49.83 49.99 3,408,717 +0.04(+0.08%)
Sep 14, 2016 49.63 50.45 49.63 49.95 4,257,912 +0.14(+0.27%)
Sep 13, 2016 49.78 50.40 49.50 49.81 5,668,617 -0.39(-0.77%)
Sep 12, 2016 49.50 50.35 49.44 50.20 7,060,177 +0.40(+0.81%)
Sep 09, 2016 50.45 50.90 49.39 49.80 6,393,978 -0.86(-1.69%)
Sep 08, 2016 50.13 50.83 49.73 50.66 8,329,033 +1.08(+2.17%)
Sep 07, 2016 49.93 50.76 48.93 49.58 10,986,626 -0.43(-0.86%)
Sep 06, 2016 50.27 50.76 49.03 50.01 8,137,082 -0.27(-0.53%)
Sep 02, 2016 50.23 50.27 50.27 50.27 5,321,560 +0.00(+0.00%)
Sep 01, 2016 50.06 51.33 49.93 50.27 6,256,129 +0.31(+0.61%)
Aug 31, 2016 50.42 50.50 49.33 49.97 5,896,245 -0.61(-1.20%)
Aug 30, 2016 52.19 52.46 50.42 50.57 6,546,170 -0.69(-1.34%)
Aug 29, 2016 50.38 51.49 50.14 51.26 2,214,650 +0.67(+1.32%)
Aug 26, 2016 50.91 50.99 50.29 50.60 2,341,389 -0.19(-0.38%)
Aug 25, 2016 50.61 51.25 50.61 50.79 2,430,994 -0.11(-0.21%)
Aug 24, 2016 50.63 51.39 50.61 50.90 3,920,969 +0.09(+0.17%)
Aug 23, 2016 49.86 50.83 49.53 50.81 3,678,974 +1.01(+2.03%)
Aug 22, 2016 49.63 49.80 49.20 49.80 3,610,404 +0.16(+0.33%)
Aug 19, 2016 48.67 49.72 48.67 49.63 4,847,618 +0.54(+1.10%)
Aug 18, 2016 48.14 49.18 47.93 49.10 5,471,628 +1.12(+2.33%)
Aug 17, 2016 48.24 48.48 47.91 47.98 2,529,964 -0.27(-0.56%)
Aug 16, 2016 48.72 48.80 48.23 48.25 4,044,284 -0.04(-0.08%)
Aug 15, 2016 48.48 48.70 48.21 48.29 2,125,372 -0.14(-0.30%)
Aug 12, 2016 48.01 48.59 47.91 48.44 1,423,336 +0.04(+0.08%)
Aug 11, 2016 48.38 48.54 48.18 48.39 1,786,784 +0.20(+0.42%)
Aug 10, 2016 48.74 48.85 48.07 48.19 3,037,051 -0.55(-1.13%)
Aug 09, 2016 48.50 49.06 48.50 48.74 2,466,120 +0.30(+0.62%)
Aug 08, 2016 48.54 48.82 48.35 48.44 2,549,169 +0.07(+0.15%)
Aug 05, 2016 48.18 48.54 47.98 48.37 2,349,102 +0.44(+0.92%)
Aug 04, 2016 47.75 48.34 47.75 47.92 2,405,781 -0.05(-0.10%)
Aug 03, 2016 47.60 48.16 47.60 47.97 3,378,357 +0.20(+0.41%)
Aug 02, 2016 49.23 49.45 47.76 47.77 4,608,552 -1.62(-3.28%)
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.