Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 46.92 47.14 46.92 47.07 933,926 +0.39(+0.83%)
Oct 28, 2016 46.72 47.02 46.57 46.68 683,165 -0.20(-0.42%)
Oct 27, 2016 47.21 47.26 46.86 46.88 862,618 -0.79(-1.65%)
Oct 26, 2016 47.65 47.80 47.50 47.66 603,136 -0.11(-0.24%)
Oct 25, 2016 48.00 48.04 47.75 47.78 496,700 -0.25(-0.53%)
Oct 24, 2016 48.31 48.31 47.93 48.03 456,152 -0.27(-0.56%)
Oct 21, 2016 48.43 48.48 48.25 48.30 445,707 -0.23(-0.47%)
Oct 20, 2016 48.73 48.92 48.36 48.53 698,139 -0.70(-1.42%)
Oct 19, 2016 49.35 49.55 49.22 49.23 450,134 -0.25(-0.51%)
Oct 18, 2016 49.40 49.58 49.23 49.48 1,128,840 +0.66(+1.36%)
Oct 17, 2016 48.86 49.00 48.66 48.82 997,467 -1.14(-2.28%)
Oct 14, 2016 49.93 50.18 49.85 49.96 728,237 +0.16(+0.33%)
Oct 13, 2016 49.78 49.97 49.25 49.79 621,184 -0.64(-1.27%)
Oct 12, 2016 50.14 50.47 49.97 50.43 575,315 +0.48(+0.95%)
Oct 11, 2016 50.48 50.48 49.77 49.96 982,571 -1.77(-3.42%)
Oct 10, 2016 51.12 51.84 51.09 51.73 594,877 +0.60(+1.17%)
Oct 07, 2016 51.18 51.18 50.74 51.13 467,442 -0.33(-0.64%)
Oct 06, 2016 51.43 51.57 51.20 51.46 526,102 -0.25(-0.49%)
Oct 05, 2016 51.26 51.83 51.13 51.71 1,150,466 +0.89(+1.74%)
Oct 04, 2016 50.96 51.24 50.68 50.83 1,070,951 -0.02(-0.05%)
Oct 03, 2016 50.50 50.88 50.39 50.85 772,658 +0.43(+0.86%)
Sep 30, 2016 50.09 50.65 50.06 50.42 945,728 -0.30(-0.60%)
Sep 29, 2016 50.80 51.03 50.53 50.72 1,359,614 -0.20(-0.39%)
Sep 28, 2016 50.63 51.03 50.46 50.92 539,009 +0.48(+0.96%)
Sep 27, 2016 50.21 50.43 50.06 50.43 442,468 +0.32(+0.64%)
Sep 26, 2016 50.39 50.41 50.11 50.11 341,169 -0.60(-1.18%)
Sep 23, 2016 50.69 50.90 50.66 50.71 453,730 -0.64(-1.24%)
Sep 22, 2016 51.34 51.45 51.12 51.35 729,175 +0.25(+0.50%)
Sep 21, 2016 50.58 51.15 50.33 51.10 406,624 +0.88(+1.75%)
Sep 20, 2016 50.35 50.41 50.20 50.22 463,383 +0.20(+0.41%)
Sep 19, 2016 50.38 50.41 50.02 50.02 348,204 +0.00(+0.00%)
Sep 16, 2016 50.20 50.24 49.89 50.02 609,438 -0.48(-0.96%)
Sep 15, 2016 50.07 50.56 50.04 50.50 631,374 +0.11(+0.21%)
Sep 14, 2016 50.34 50.51 50.17 50.39 664,414 +0.48(+0.95%)
Sep 13, 2016 50.56 50.62 49.75 49.92 815,651 -0.71(-1.41%)
Sep 12, 2016 49.80 50.72 49.73 50.63 614,791 +0.11(+0.21%)
Sep 09, 2016 51.17 51.38 50.46 50.52 1,094,324 -0.23(-0.45%)
Sep 08, 2016 50.63 50.85 50.51 50.75 733,805 +0.93(+1.88%)
Sep 07, 2016 50.03 50.08 49.72 49.82 601,270 -0.45(-0.90%)
Sep 06, 2016 50.51 50.51 50.06 50.27 592,462 -0.46(-0.90%)
Sep 02, 2016 50.33 50.73 50.73 50.73 831,945 +0.79(+1.58%)
Sep 01, 2016 49.86 50.06 49.64 49.94 572,846 +0.19(+0.38%)
Aug 31, 2016 49.97 49.97 49.66 49.75 976,568 -0.41(-0.82%)
Aug 30, 2016 50.38 50.48 50.01 50.16 505,173 -0.03(-0.07%)
Aug 29, 2016 50.09 50.30 49.87 50.20 729,859 +0.40(+0.81%)
Aug 26, 2016 50.33 50.61 49.50 49.79 890,171 -0.56(-1.12%)
Aug 25, 2016 50.02 50.41 50.02 50.36 529,929 -0.14(-0.27%)
Aug 24, 2016 50.52 50.69 50.34 50.49 428,447 -0.13(-0.26%)
Aug 23, 2016 50.94 51.11 50.59 50.62 481,849 -0.14(-0.27%)
Aug 22, 2016 50.76 50.76 50.49 50.76 617,498 -0.34(-0.66%)
Aug 19, 2016 51.17 51.35 50.95 51.10 605,454 -0.31(-0.61%)
Aug 18, 2016 51.09 51.41 51.00 51.41 551,912 +0.95(+1.89%)
Aug 17, 2016 50.34 50.49 49.94 50.46 640,057 -0.05(-0.10%)
Aug 16, 2016 50.96 51.04 50.47 50.51 810,984 -0.86(-1.68%)
Aug 15, 2016 51.29 51.55 51.29 51.37 771,471 +0.25(+0.49%)
Aug 12, 2016 51.09 51.33 51.05 51.12 636,499 +0.42(+0.83%)
Aug 11, 2016 50.41 50.75 50.33 50.70 635,608 +1.03(+2.08%)
Aug 10, 2016 50.10 50.10 49.58 49.67 734,225 -0.75(-1.49%)
Aug 09, 2016 50.13 50.46 50.13 50.42 1,221,784 -0.01(-0.02%)
Aug 08, 2016 50.41 50.52 50.28 50.43 547,558 +0.19(+0.39%)
Aug 05, 2016 50.05 50.28 50.05 50.24 627,027 +0.50(+1.01%)
Aug 04, 2016 49.74 49.80 49.51 49.74 498,199 -0.23(-0.45%)
Aug 03, 2016 49.70 49.98 49.58 49.96 516,913 -0.26(-0.51%)
Aug 02, 2016 50.35 50.49 49.88 50.22 448,373 -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.