Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 49.00 49.28 48.55 48.55 496,543 -0.25(-0.51%)
Sep 29, 2016 49.32 49.38 48.59 48.80 350,803 -0.68(-1.37%)
Sep 28, 2016 48.89 49.52 48.84 49.48 410,718 +0.57(+1.17%)
Sep 27, 2016 49.69 49.71 48.87 48.91 542,148 -0.58(-1.17%)
Sep 26, 2016 49.09 49.67 48.98 49.49 382,466 +0.28(+0.57%)
Sep 23, 2016 49.18 49.41 48.55 49.21 329,720 -0.06(-0.12%)
Sep 22, 2016 48.82 49.27 48.79 49.27 389,339 +0.96(+1.99%)
Sep 21, 2016 47.54 48.38 47.08 48.31 422,939 +0.83(+1.75%)
Sep 20, 2016 48.03 48.35 47.46 47.48 395,931 -0.19(-0.40%)
Sep 19, 2016 47.30 47.72 47.26 47.67 380,839 +0.57(+1.21%)
Sep 16, 2016 46.78 47.16 46.51 47.10 825,098 +0.22(+0.47%)
Sep 15, 2016 46.63 46.95 46.27 46.88 798,289 +0.39(+0.84%)
Sep 14, 2016 46.52 46.63 46.23 46.49 584,662 +0.16(+0.35%)
Sep 13, 2016 47.56 47.56 46.18 46.33 736,112 -1.41(-2.95%)
Sep 12, 2016 47.35 47.86 47.27 47.74 559,590 +0.28(+0.59%)
Sep 09, 2016 48.73 48.73 47.44 47.46 681,163 -1.89(-3.83%)
Sep 08, 2016 49.69 49.77 49.18 49.35 484,627 -0.67(-1.34%)
Sep 07, 2016 49.54 50.06 49.30 50.02 706,513 +0.43(+0.87%)
Sep 06, 2016 49.29 49.59 48.93 49.59 642,642 +0.39(+0.79%)
Sep 02, 2016 48.75 49.20 49.20 49.20 681,600 +0.64(+1.32%)
Sep 01, 2016 48.80 48.87 48.36 48.56 713,288 -0.15(-0.31%)
Aug 31, 2016 48.60 48.85 48.26 48.71 1,095,170 -0.01(-0.02%)
Aug 30, 2016 49.00 49.02 48.25 48.72 759,478 -0.07(-0.14%)
Aug 29, 2016 48.64 49.16 48.64 48.79 509,333 +0.31(+0.64%)
Aug 26, 2016 48.97 49.21 48.15 48.48 360,244 -0.24(-0.49%)
Aug 25, 2016 48.53 48.84 48.45 48.72 693,141 +0.13(+0.27%)
Aug 24, 2016 48.91 49.05 48.38 48.59 354,226 -0.40(-0.82%)
Aug 23, 2016 49.15 49.23 48.90 48.99 344,115 +0.09(+0.18%)
Aug 22, 2016 48.81 49.08 48.60 48.90 332,180 +0.16(+0.33%)
Aug 19, 2016 48.52 48.74 48.37 48.74 431,031 +0.01(+0.02%)
Aug 18, 2016 48.62 48.88 48.37 48.73 476,625 +0.05(+0.10%)
Aug 17, 2016 48.66 48.72 48.10 48.68 1,084,443 +0.29(+0.60%)
Aug 16, 2016 48.67 48.82 48.07 48.39 566,714 -0.41(-0.84%)
Aug 15, 2016 49.04 49.29 48.73 48.80 466,538 -0.14(-0.29%)
Aug 12, 2016 48.72 49.49 48.70 48.94 409,594 +0.22(+0.45%)
Aug 11, 2016 49.20 49.20 48.30 48.72 495,801 -0.41(-0.83%)
Aug 10, 2016 49.02 49.20 48.93 49.13 476,785 +0.34(+0.70%)
Aug 09, 2016 48.46 48.81 48.10 48.79 490,628 +0.33(+0.68%)
Aug 08, 2016 48.73 48.96 48.22 48.46 652,898 -0.41(-0.84%)
Aug 05, 2016 49.35 50.17 48.71 48.87 1,021,186 -0.48(-0.97%)
Aug 04, 2016 49.69 49.83 49.31 49.35 615,809 -0.25(-0.50%)
Aug 03, 2016 49.85 49.85 49.27 49.60 425,664 -0.21(-0.42%)
Aug 02, 2016 50.27 50.38 49.69 49.81 1,187,988 -0.62(-1.23%)
Aug 01, 2016 50.07 50.46 50.07 50.43 773,534 +0.21(+0.42%)
Jul 29, 2016 49.35 50.57 49.35 50.22 732,021 +0.77(+1.56%)
Jul 28, 2016 48.76 49.78 48.70 49.45 829,790 +0.64(+1.31%)
Jul 27, 2016 48.78 48.93 48.42 48.81 770,870 -0.08(-0.16%)
Jul 26, 2016 48.99 49.14 48.58 48.89 492,140 +0.00(+0.00%)
Jul 25, 2016 48.93 49.11 48.62 48.89 482,330 +0.01(+0.02%)
Jul 22, 2016 48.41 49.09 48.28 48.88 515,852 +0.33(+0.68%)
Jul 21, 2016 48.55 48.57 48.20 48.55 342,364 -0.09(-0.19%)
Jul 20, 2016 48.65 48.65 48.24 48.64 365,729 +0.09(+0.19%)
Jul 19, 2016 48.16 48.55 48.00 48.55 334,424 +0.41(+0.85%)
Jul 18, 2016 48.17 48.22 47.95 48.14 470,630 -0.10(-0.21%)
Jul 15, 2016 48.00 48.26 47.76 48.24 516,775 +0.28(+0.58%)
Jul 14, 2016 48.11 48.35 47.93 47.96 523,499 -0.40(-0.83%)
Jul 13, 2016 48.19 48.37 47.91 48.36 577,017 +0.32(+0.67%)
Jul 12, 2016 48.09 48.17 47.69 48.04 672,329 -0.15(-0.31%)
Jul 11, 2016 47.88 48.29 47.56 48.19 505,646 +0.28(+0.58%)
Jul 08, 2016 47.56 48.05 47.35 47.91 582,295 +0.56(+1.18%)
Jul 07, 2016 47.86 47.86 46.97 47.35 435,049 -0.49(-1.02%)
Jul 06, 2016 48.05 48.15 47.69 47.84 712,662 -0.26(-0.54%)
Jul 05, 2016 47.79 48.12 47.47 48.10 970,930 +0.39(+0.82%)
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.