Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 46.01 46.08 45.59 45.94 3,483,488 -0.09(-0.20%)
Oct 28, 2016 46.27 46.54 45.61 46.03 3,184,280 -0.06(-0.13%)
Oct 27, 2016 45.88 46.23 45.80 46.09 3,513,057 +0.24(+0.52%)
Oct 26, 2016 44.92 46.22 44.75 45.86 3,737,356 +0.88(+1.96%)
Oct 25, 2016 44.08 45.13 43.86 44.97 5,784,863 +0.00(+0.00%)
Oct 24, 2016 46.14 47.20 44.74 44.97 13,589,018 -1.36(-2.93%)
Oct 21, 2016 45.76 46.55 45.39 46.33 4,468,974 +0.31(+0.68%)
Oct 20, 2016 46.13 46.28 45.77 46.02 3,625,925 -0.27(-0.59%)
Oct 19, 2016 46.30 46.42 46.02 46.29 3,140,960 +0.12(+0.26%)
Oct 18, 2016 46.40 46.46 46.02 46.17 1,918,678 +0.29(+0.63%)
Oct 17, 2016 46.25 46.43 45.83 45.88 2,067,331 -0.39(-0.84%)
Oct 14, 2016 46.53 46.80 46.27 46.27 2,076,738 -0.04(-0.09%)
Oct 13, 2016 46.08 46.55 45.57 46.31 2,347,214 -0.07(-0.15%)
Oct 12, 2016 45.99 46.53 45.92 46.38 2,398,517 +0.47(+1.02%)
Oct 11, 2016 46.72 46.73 45.86 45.92 2,450,670 -0.73(-1.56%)
Oct 10, 2016 46.58 46.93 46.46 46.64 1,957,108 +0.41(+0.88%)
Oct 07, 2016 46.47 46.67 45.90 46.24 3,194,665 -0.10(-0.22%)
Oct 06, 2016 46.29 46.56 46.01 46.34 3,565,875 -0.03(-0.05%)
Oct 05, 2016 47.26 47.58 46.19 46.36 5,419,379 -1.25(-2.63%)
Oct 04, 2016 47.18 47.86 47.00 47.62 5,807,409 +0.18(+0.38%)
Oct 03, 2016 47.42 47.63 47.21 47.44 1,960,869 -0.06(-0.12%)
Sep 30, 2016 47.50 47.77 47.27 47.50 3,651,134 +0.56(+1.19%)
Sep 29, 2016 47.22 47.60 46.90 46.94 3,214,895 -0.24(-0.50%)
Sep 28, 2016 47.93 47.97 46.78 47.18 6,212,556 -0.77(-1.61%)
Sep 27, 2016 47.51 47.97 47.09 47.95 2,691,076 +0.64(+1.36%)
Sep 26, 2016 48.19 48.19 47.23 47.30 3,099,971 -0.96(-1.98%)
Sep 23, 2016 48.16 48.39 48.10 48.26 3,494,631 +0.06(+0.12%)
Sep 22, 2016 48.21 48.55 48.00 48.20 2,277,686 +0.14(+0.28%)
Sep 21, 2016 48.10 48.14 47.53 48.07 3,333,477 +0.49(+1.03%)
Sep 20, 2016 48.29 48.37 47.46 47.58 3,416,731 -0.37(-0.78%)
Sep 19, 2016 47.97 48.30 47.64 47.95 3,400,842 +0.36(+0.75%)
Sep 16, 2016 47.34 47.68 46.92 47.59 9,839,912 -0.03(-0.07%)
Sep 15, 2016 46.82 48.03 46.79 47.63 10,304,502 -1.56(-3.17%)
Sep 14, 2016 49.72 49.75 48.94 49.19 3,525,665 -0.37(-0.75%)
Sep 13, 2016 50.89 50.89 49.36 49.56 3,195,560 -0.98(-1.95%)
Sep 12, 2016 51.43 51.43 49.41 50.54 2,793,085 +1.03(+2.07%)
Sep 09, 2016 50.54 50.58 49.51 49.52 2,650,567 -1.19(-2.36%)
Sep 08, 2016 51.22 51.37 50.53 50.71 2,815,390 -0.66(-1.29%)
Sep 07, 2016 50.42 51.37 50.22 51.37 4,347,318 +1.03(+2.04%)
Sep 06, 2016 49.62 50.72 49.62 50.35 3,801,130 -0.21(-0.42%)
Sep 02, 2016 51.31 50.56 50.56 50.56 3,663,096 -1.29(-2.49%)
Sep 01, 2016 51.66 51.86 51.26 51.85 3,740,509 -0.41(-0.79%)
Aug 31, 2016 52.48 52.71 51.66 52.26 2,601,768 -0.40(-0.75%)
Aug 30, 2016 53.49 53.55 52.43 52.66 2,681,143 -1.28(-2.37%)
Aug 29, 2016 53.83 54.40 53.74 53.94 1,552,492 +0.04(+0.08%)
Aug 26, 2016 54.09 54.66 53.66 53.89 1,091,164 -0.19(-0.36%)
Aug 25, 2016 54.08 54.66 53.83 54.09 1,590,012 -0.29(-0.53%)
Aug 24, 2016 54.76 54.87 54.26 54.37 2,384,858 -0.47(-0.86%)
Aug 23, 2016 54.41 54.91 54.20 54.84 2,399,147 +0.55(+1.01%)
Aug 22, 2016 54.53 54.84 54.24 54.30 2,715,512 -0.31(-0.57%)
Aug 19, 2016 53.87 54.72 53.86 54.61 2,338,619 +0.55(+1.01%)
Aug 18, 2016 53.68 54.07 53.58 54.06 2,346,469 +0.35(+0.66%)
Aug 17, 2016 53.70 53.86 53.51 53.71 1,599,600 -0.13(-0.23%)
Aug 16, 2016 53.88 54.23 53.68 53.83 1,568,652 -0.05(-0.09%)
Aug 15, 2016 53.83 54.31 53.78 53.88 1,783,065 +0.10(+0.19%)
Aug 12, 2016 53.56 53.96 53.44 53.78 1,732,810 -0.06(-0.11%)
Aug 11, 2016 52.86 53.90 52.53 53.84 2,922,286 +1.86(+3.58%)
Aug 10, 2016 52.19 52.85 51.90 51.98 1,604,770 +0.35(+0.67%)
Aug 09, 2016 52.30 52.47 51.51 51.64 2,213,254 -0.93(-1.78%)
Aug 08, 2016 52.54 53.01 52.29 52.57 3,027,456 +0.22(+0.42%)
Aug 05, 2016 51.69 52.46 51.69 52.35 2,516,285 +1.08(+2.10%)
Aug 04, 2016 51.16 51.65 51.03 51.27 2,783,536 +0.19(+0.36%)
Aug 03, 2016 49.88 51.16 49.45 51.09 3,922,970 +0.56(+1.10%)
Aug 02, 2016 52.34 52.34 50.45 50.53 4,376,244 -2.00(-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.