Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 45.19 45.26 44.78 45.12 3,546,577 -0.09(-0.20%)
Oct 28, 2016 45.45 45.71 44.80 45.21 3,241,950 -0.06(-0.13%)
Oct 27, 2016 45.07 45.41 44.98 45.27 3,576,681 +0.23(+0.52%)
Oct 26, 2016 44.12 45.39 43.96 45.04 3,805,043 +0.87(+1.96%)
Oct 25, 2016 43.30 44.32 43.08 44.17 5,889,632 +0.00(+0.00%)
Oct 24, 2016 45.32 46.36 43.94 44.17 13,835,126 -1.33(-2.93%)
Oct 21, 2016 44.95 45.72 44.59 45.51 4,549,911 +0.31(+0.68%)
Oct 20, 2016 45.31 45.46 44.96 45.20 3,691,594 -0.27(-0.59%)
Oct 19, 2016 45.47 45.59 45.20 45.46 3,197,845 +0.12(+0.26%)
Oct 18, 2016 45.57 45.63 45.20 45.35 1,953,427 +0.28(+0.63%)
Oct 17, 2016 45.42 45.61 45.02 45.07 2,104,772 -0.38(-0.84%)
Oct 14, 2016 45.70 45.97 45.45 45.45 2,114,350 -0.04(-0.09%)
Oct 13, 2016 45.26 45.72 44.76 45.49 2,389,724 -0.07(-0.15%)
Oct 12, 2016 45.17 45.70 45.11 45.56 2,441,956 +0.46(+1.02%)
Oct 11, 2016 45.89 45.90 45.05 45.10 2,495,054 -0.72(-1.56%)
Oct 10, 2016 45.76 46.10 45.63 45.81 1,992,553 +0.40(+0.88%)
Oct 07, 2016 45.64 45.84 45.09 45.41 3,252,523 -0.10(-0.22%)
Oct 06, 2016 45.46 45.73 45.19 45.51 3,630,456 -0.02(-0.05%)
Oct 05, 2016 46.42 46.74 45.37 45.54 5,517,528 -1.23(-2.63%)
Oct 04, 2016 46.34 47.01 46.16 46.77 5,912,586 +0.17(+0.38%)
Oct 03, 2016 46.57 46.78 46.37 46.60 1,996,382 -0.06(-0.12%)
Sep 30, 2016 46.66 46.92 46.43 46.66 3,717,259 +0.55(+1.19%)
Sep 29, 2016 46.38 46.75 46.06 46.11 3,273,119 -0.23(-0.50%)
Sep 28, 2016 47.08 47.11 45.94 46.34 6,325,070 -0.76(-1.61%)
Sep 27, 2016 46.66 47.12 46.26 47.10 2,739,813 +0.63(+1.36%)
Sep 26, 2016 47.34 47.34 46.39 46.46 3,156,114 -0.94(-1.98%)
Sep 23, 2016 47.30 47.53 47.25 47.40 3,557,922 +0.06(+0.12%)
Sep 22, 2016 47.35 47.69 47.15 47.35 2,318,936 +0.13(+0.28%)
Sep 21, 2016 47.25 47.29 46.69 47.21 3,393,849 +0.48(+1.03%)
Sep 20, 2016 47.43 47.51 46.62 46.73 3,478,611 -0.37(-0.78%)
Sep 19, 2016 47.12 47.44 46.80 47.10 3,462,434 +0.35(+0.75%)
Sep 16, 2016 46.50 46.83 46.08 46.75 10,018,121 -0.03(-0.07%)
Sep 15, 2016 45.99 47.18 45.96 46.78 10,491,125 -1.53(-3.17%)
Sep 14, 2016 48.84 48.87 48.07 48.31 3,589,518 -0.37(-0.75%)
Sep 13, 2016 49.98 49.98 48.49 48.68 3,253,434 -0.97(-1.95%)
Sep 12, 2016 50.52 50.52 48.53 49.64 2,843,670 +1.01(+2.07%)
Sep 09, 2016 49.64 49.68 48.63 48.64 2,698,571 -1.17(-2.36%)
Sep 08, 2016 50.31 50.46 49.63 49.81 2,866,379 -0.65(-1.29%)
Sep 07, 2016 49.53 50.46 49.33 50.46 4,426,052 +1.01(+2.04%)
Sep 06, 2016 48.74 49.82 48.74 49.45 3,869,972 -0.21(-0.42%)
Sep 02, 2016 50.39 49.66 49.66 49.66 3,729,438 -1.27(-2.49%)
Sep 01, 2016 50.74 50.94 50.35 50.92 3,808,253 -0.41(-0.79%)
Aug 31, 2016 51.54 51.77 50.74 51.33 2,648,888 -0.39(-0.75%)
Aug 30, 2016 52.54 52.60 51.49 51.72 2,729,700 -1.26(-2.37%)
Aug 29, 2016 52.87 53.43 52.79 52.98 1,580,609 +0.04(+0.08%)
Aug 26, 2016 53.12 53.69 52.70 52.93 1,110,926 -0.19(-0.36%)
Aug 25, 2016 53.12 53.69 52.88 53.12 1,618,809 -0.28(-0.53%)
Aug 24, 2016 53.79 53.90 53.29 53.41 2,428,050 -0.46(-0.86%)
Aug 23, 2016 53.44 53.94 53.23 53.87 2,442,597 +0.54(+1.01%)
Aug 22, 2016 53.56 53.87 53.27 53.33 2,764,692 -0.31(-0.57%)
Aug 19, 2016 52.91 53.75 52.90 53.64 2,380,974 +0.54(+1.01%)
Aug 18, 2016 52.73 53.11 52.62 53.10 2,388,965 +0.35(+0.66%)
Aug 17, 2016 52.74 52.90 52.55 52.75 1,628,570 -0.12(-0.23%)
Aug 16, 2016 52.92 53.27 52.73 52.88 1,597,061 -0.05(-0.09%)
Aug 15, 2016 52.88 53.34 52.83 52.93 1,815,358 +0.10(+0.19%)
Aug 12, 2016 52.61 53.00 52.49 52.83 1,764,193 -0.06(-0.11%)
Aug 11, 2016 51.92 52.94 51.59 52.88 2,975,212 +1.83(+3.58%)
Aug 10, 2016 51.26 51.91 50.97 51.06 1,633,833 +0.34(+0.67%)
Aug 09, 2016 51.37 51.54 50.60 50.72 2,253,338 -0.92(-1.78%)
Aug 08, 2016 51.60 52.07 51.36 51.64 3,082,286 +0.21(+0.42%)
Aug 05, 2016 50.77 51.52 50.77 51.42 2,561,857 +1.06(+2.10%)
Aug 04, 2016 50.25 50.73 50.12 50.36 2,833,948 +0.18(+0.36%)
Aug 03, 2016 48.99 50.25 48.57 50.18 3,994,019 +0.55(+1.10%)
Aug 02, 2016 51.40 51.40 49.55 49.63 4,455,502 -1.96(-3.80%)
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.