Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 46.02 46.23 46.02 46.16 952,227 +0.38(+0.82%)
Oct 28, 2016 45.82 46.12 45.67 45.78 696,552 -0.19(-0.42%)
Oct 27, 2016 46.31 46.35 45.96 45.98 879,522 -0.77(-1.65%)
Oct 26, 2016 46.73 46.88 46.59 46.75 614,955 -0.11(-0.24%)
Oct 25, 2016 47.08 47.12 46.83 46.86 506,433 -0.25(-0.53%)
Oct 24, 2016 47.38 47.38 47.00 47.11 465,090 -0.27(-0.56%)
Oct 21, 2016 47.50 47.55 47.32 47.37 454,441 -0.23(-0.47%)
Oct 20, 2016 47.79 47.98 47.43 47.60 711,820 -0.68(-1.41%)
Oct 19, 2016 48.40 48.60 48.27 48.28 458,954 -0.25(-0.51%)
Oct 18, 2016 48.45 48.63 48.28 48.53 1,150,961 +0.65(+1.36%)
Oct 17, 2016 47.92 48.06 47.72 47.88 1,017,013 -1.12(-2.28%)
Oct 14, 2016 48.97 49.22 48.89 49.00 742,508 +0.16(+0.33%)
Oct 13, 2016 48.82 49.01 48.30 48.84 633,357 -0.63(-1.27%)
Oct 12, 2016 49.17 49.50 49.01 49.46 586,589 +0.47(+0.95%)
Oct 11, 2016 49.51 49.51 48.81 49.00 1,001,826 -1.74(-3.42%)
Oct 10, 2016 50.14 50.85 50.11 50.73 606,534 +0.59(+1.17%)
Oct 07, 2016 50.20 50.20 49.77 50.15 476,602 -0.32(-0.64%)
Oct 06, 2016 50.44 50.58 50.21 50.47 536,411 -0.25(-0.49%)
Oct 05, 2016 50.28 50.83 50.15 50.72 1,173,011 +0.87(+1.74%)
Oct 04, 2016 49.98 50.25 49.71 49.85 1,091,937 -0.02(-0.05%)
Oct 03, 2016 49.53 49.91 49.42 49.87 787,799 +0.43(+0.86%)
Sep 30, 2016 49.13 49.67 49.10 49.45 964,261 -0.30(-0.60%)
Sep 29, 2016 49.83 50.05 49.56 49.75 1,386,257 -0.19(-0.39%)
Sep 28, 2016 49.66 50.05 49.49 49.94 549,572 +0.47(+0.96%)
Sep 27, 2016 49.25 49.46 49.09 49.46 451,139 +0.31(+0.64%)
Sep 26, 2016 49.42 49.44 49.14 49.15 347,855 -0.59(-1.18%)
Sep 23, 2016 49.71 49.92 49.69 49.74 462,621 -0.63(-1.24%)
Sep 22, 2016 50.36 50.46 50.14 50.36 743,463 +0.25(+0.50%)
Sep 21, 2016 49.61 50.16 49.36 50.12 414,592 +0.86(+1.75%)
Sep 20, 2016 49.38 49.44 49.24 49.26 472,463 +0.20(+0.41%)
Sep 19, 2016 49.41 49.44 49.05 49.05 355,027 +0.00(+0.00%)
Sep 16, 2016 49.23 49.27 48.93 49.05 621,381 -0.47(-0.96%)
Sep 15, 2016 49.11 49.59 49.08 49.53 643,746 +0.10(+0.21%)
Sep 14, 2016 49.38 49.54 49.21 49.42 677,434 +0.47(+0.95%)
Sep 13, 2016 49.58 49.65 48.79 48.96 831,635 -0.70(-1.41%)
Sep 12, 2016 48.85 49.75 48.77 49.66 626,839 +0.10(+0.21%)
Sep 09, 2016 50.19 50.40 49.49 49.55 1,115,768 -0.23(-0.45%)
Sep 08, 2016 49.66 49.87 49.54 49.78 748,185 +0.92(+1.88%)
Sep 07, 2016 49.07 49.12 48.76 48.86 613,052 -0.44(-0.90%)
Sep 06, 2016 49.54 49.54 49.10 49.30 604,072 -0.45(-0.90%)
Sep 02, 2016 49.36 49.75 49.75 49.75 848,248 +0.77(+1.58%)
Sep 01, 2016 48.90 49.10 48.68 48.98 584,072 +0.18(+0.38%)
Aug 31, 2016 49.01 49.01 48.71 48.80 995,705 -0.40(-0.82%)
Aug 30, 2016 49.42 49.51 49.05 49.20 515,072 -0.03(-0.07%)
Aug 29, 2016 49.13 49.33 48.91 49.23 744,161 +0.40(+0.81%)
Aug 26, 2016 49.36 49.63 48.55 48.84 907,615 -0.55(-1.12%)
Aug 25, 2016 49.06 49.45 49.06 49.39 540,314 -0.13(-0.27%)
Aug 24, 2016 49.55 49.71 49.37 49.52 436,843 -0.13(-0.25%)
Aug 23, 2016 49.96 50.13 49.62 49.65 491,291 -0.13(-0.27%)
Aug 22, 2016 49.79 49.79 49.52 49.79 629,598 -0.33(-0.66%)
Aug 19, 2016 50.19 50.36 49.97 50.12 617,318 -0.31(-0.61%)
Aug 18, 2016 50.11 50.43 50.02 50.43 562,727 +0.93(+1.89%)
Aug 17, 2016 49.37 49.52 48.98 49.49 652,600 -0.05(-0.10%)
Aug 16, 2016 49.98 50.05 49.50 49.54 826,875 -0.85(-1.68%)
Aug 15, 2016 50.31 50.56 50.31 50.39 786,588 +0.25(+0.49%)
Aug 12, 2016 50.11 50.35 50.07 50.14 648,972 +0.41(+0.83%)
Aug 11, 2016 49.44 49.77 49.36 49.73 648,063 +1.01(+2.08%)
Aug 10, 2016 49.14 49.14 48.63 48.72 748,613 -0.74(-1.49%)
Aug 09, 2016 49.17 49.49 49.17 49.45 1,245,726 -0.01(-0.02%)
Aug 08, 2016 49.45 49.55 49.32 49.46 558,288 +0.19(+0.39%)
Aug 05, 2016 49.09 49.31 49.09 49.27 639,314 +0.49(+1.01%)
Aug 04, 2016 48.78 48.84 48.56 48.78 507,961 -0.22(-0.45%)
Aug 03, 2016 48.75 49.02 48.63 49.00 527,042 -0.25(-0.51%)
Aug 02, 2016 49.38 49.52 48.92 49.26 457,160 -0.28(-0.56%)
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.