Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 49.55 49.85 49.44 49.53 740,247 +0.40(+0.81%)
Jul 29, 2016 48.86 49.20 48.82 49.14 430,641 -0.28(-0.56%)
Jul 28, 2016 49.42 49.45 49.08 49.41 569,755 -0.03(-0.06%)
Jul 27, 2016 49.75 49.78 49.22 49.45 1,391,468 -0.28(-0.56%)
Jul 26, 2016 49.69 49.98 49.66 49.72 753,557 +0.37(+0.75%)
Jul 25, 2016 49.28 49.37 49.09 49.35 728,871 +0.06(+0.11%)
Jul 22, 2016 49.42 49.42 49.08 49.29 528,264 -0.12(-0.24%)
Jul 21, 2016 49.60 49.76 49.25 49.41 1,497,650 +1.50(+3.12%)
Jul 20, 2016 47.85 48.03 47.76 47.92 784,030 +0.63(+1.34%)
Jul 19, 2016 47.51 47.57 47.23 47.28 626,865 -0.40(-0.83%)
Jul 18, 2016 47.49 47.79 47.45 47.68 854,380 +0.45(+0.96%)
Jul 15, 2016 47.47 47.48 47.23 47.23 605,041 -0.09(-0.18%)
Jul 14, 2016 47.20 47.43 47.17 47.32 582,115 +0.35(+0.74%)
Jul 13, 2016 46.46 47.00 46.39 46.97 1,012,258 +0.62(+1.33%)
Jul 12, 2016 46.25 46.65 46.19 46.35 1,109,460 +0.86(+1.90%)
Jul 11, 2016 45.33 45.65 45.22 45.49 1,045,884 +0.17(+0.38%)
Jul 08, 2016 44.80 45.39 44.70 45.31 1,002,981 +0.62(+1.38%)
Jul 07, 2016 44.92 45.12 44.48 44.70 674,967 +0.13(+0.30%)
Jul 06, 2016 44.32 44.60 43.94 44.56 1,030,180 -0.66(-1.47%)
Jul 05, 2016 45.36 45.44 45.10 45.23 676,957 -0.61(-1.33%)
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.