Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 47.74 48.22 47.61 47.99 1,038,450 +0.18(+0.38%)
Oct 29, 2015 48.06 48.06 47.44 47.81 1,688,815 -0.41(-0.86%)
Oct 28, 2015 48.64 48.80 47.84 48.22 930,637 -0.37(-0.77%)
Oct 27, 2015 48.36 48.60 48.34 48.60 873,066 +0.23(+0.48%)
Oct 26, 2015 48.21 48.62 47.86 48.37 960,674 -0.41(-0.83%)
Oct 23, 2015 48.60 48.98 48.42 48.77 1,366,437 +0.40(+0.82%)
Oct 22, 2015 47.85 48.68 47.72 48.37 1,245,868 -0.19(-0.39%)
Oct 21, 2015 49.10 49.15 48.30 48.57 1,149,019 -0.73(-1.49%)
Oct 20, 2015 48.99 49.99 48.93 49.30 1,251,292 +0.43(+0.88%)
Oct 19, 2015 48.90 49.09 48.79 48.87 437,222 -0.02(-0.05%)
Oct 16, 2015 48.57 48.97 48.53 48.89 808,600 +0.34(+0.70%)
Oct 15, 2015 48.25 48.59 47.96 48.55 794,003 +0.82(+1.72%)
Oct 14, 2015 47.11 48.08 47.09 47.73 1,016,358 +0.74(+1.58%)
Oct 13, 2015 47.27 47.40 46.98 46.99 863,425 -0.51(-1.07%)
Oct 12, 2015 47.54 47.65 47.38 47.50 839,221 +0.57(+1.22%)
Oct 09, 2015 47.37 47.67 46.81 46.93 1,161,956 -1.37(-2.83%)
Oct 08, 2015 47.94 48.41 47.64 48.29 1,070,955 -0.23(-0.48%)
Oct 07, 2015 48.50 48.99 48.08 48.53 916,252 +0.60(+1.25%)
Oct 06, 2015 48.20 48.31 47.87 47.93 873,311 -1.16(-2.37%)
Oct 05, 2015 48.95 49.09 48.74 49.09 1,154,701 +0.35(+0.72%)
Oct 02, 2015 47.72 48.74 47.48 48.74 1,401,083 +1.44(+3.05%)
Oct 01, 2015 47.51 47.72 46.88 47.30 811,356 -0.05(-0.10%)
Sep 30, 2015 47.42 48.31 46.93 47.35 1,035,709 +0.15(+0.32%)
Sep 29, 2015 47.16 47.47 46.82 47.20 899,888 +0.18(+0.37%)
Sep 28, 2015 47.84 47.84 46.81 47.02 1,125,371 -0.95(-1.99%)
Sep 25, 2015 48.72 48.73 47.88 47.98 668,777 -0.52(-1.07%)
Sep 24, 2015 48.18 48.54 47.77 48.49 1,040,146 -0.06(-0.11%)
Sep 23, 2015 49.03 49.05 48.37 48.55 1,122,908 -0.31(-0.64%)
Sep 22, 2015 48.98 49.12 48.56 48.86 1,687,246 +1.04(+2.18%)
Sep 21, 2015 47.79 47.98 47.52 47.82 954,666 +1.38(+2.96%)
Sep 18, 2015 46.73 47.07 46.36 46.44 908,834 -0.73(-1.55%)
Sep 17, 2015 46.91 48.05 46.84 47.17 1,003,627 -1.10(-2.28%)
Sep 16, 2015 47.83 48.36 47.77 48.27 1,207,511 +1.75(+3.76%)
Sep 15, 2015 46.42 46.67 46.08 46.52 1,157,522 -0.04(-0.09%)
Sep 14, 2015 46.86 46.98 46.40 46.56 1,090,864 -0.98(-2.06%)
Sep 11, 2015 46.95 47.57 46.94 47.54 656,048 +0.34(+0.73%)
Sep 10, 2015 47.15 47.55 46.87 47.20 818,777 -0.26(-0.55%)
Sep 09, 2015 48.16 48.28 47.36 47.46 1,313,650 +0.15(+0.32%)
Sep 08, 2015 47.12 47.63 47.02 47.31 2,045,488 +2.02(+4.46%)
Sep 04, 2015 45.88 45.29 45.29 45.29 1,317,734 -1.49(-3.18%)
Sep 03, 2015 46.65 47.26 46.57 46.77 1,001,629 +0.44(+0.94%)
Sep 02, 2015 46.54 46.55 45.86 46.34 1,287,917 +0.22(+0.47%)
Sep 01, 2015 46.19 46.45 45.86 46.12 1,263,116 -0.69(-1.47%)
Aug 31, 2015 46.89 47.09 46.31 46.81 1,069,615 +0.06(+0.13%)
Aug 28, 2015 46.67 46.89 46.56 46.75 776,655 -1.25(-2.61%)
Aug 27, 2015 47.58 48.02 46.99 48.00 1,234,108 +1.82(+3.93%)
Aug 26, 2015 46.05 46.25 44.85 46.18 1,512,038 +0.16(+0.34%)
Aug 25, 2015 48.21 48.21 45.99 46.03 1,110,074 +0.74(+1.62%)
Aug 24, 2015 44.84 46.97 43.04 45.29 2,049,549 -3.90(-7.94%)
Aug 21, 2015 50.42 50.74 49.16 49.19 1,503,958 +0.11(+0.22%)
Aug 20, 2015 49.01 49.60 48.93 49.08 1,028,961 -0.19(-0.38%)
Aug 19, 2015 49.54 49.54 48.79 49.27 1,142,142 -1.21(-2.39%)
Aug 18, 2015 50.45 50.67 50.33 50.48 617,429 -0.49(-0.97%)
Aug 17, 2015 50.49 50.99 50.45 50.97 613,626 +0.92(+1.83%)
Aug 14, 2015 50.04 50.19 49.89 50.05 475,518 +0.20(+0.39%)
Aug 13, 2015 50.05 50.23 49.86 49.86 513,435 -0.64(-1.27%)
Aug 12, 2015 50.42 50.53 49.94 50.50 674,320 -0.89(-1.74%)
Aug 11, 2015 51.39 51.54 51.08 51.39 563,877 -0.27(-0.53%)
Aug 10, 2015 51.37 51.76 51.33 51.67 736,078 +0.83(+1.63%)
Aug 07, 2015 50.72 50.86 50.52 50.84 566,240 +0.67(+1.33%)
Aug 06, 2015 50.57 50.71 50.03 50.17 533,037 -0.53(-1.05%)
Aug 05, 2015 50.86 51.01 50.59 50.70 565,670 +0.88(+1.76%)
Aug 04, 2015 50.10 50.19 49.62 49.83 865,266 -0.11(-0.22%)
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.