Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 47.88 48.54 47.61 48.38 2,521,434 +0.68(+1.42%)
Oct 28, 2016 47.79 48.26 47.46 47.71 1,702,095 +0.29(+0.60%)
Oct 27, 2016 48.41 48.57 47.10 47.42 2,380,114 -1.16(-2.38%)
Oct 26, 2016 48.82 48.93 48.11 48.58 1,838,848 -0.56(-1.13%)
Oct 25, 2016 49.16 49.27 48.78 49.13 1,603,576 -0.04(-0.09%)
Oct 24, 2016 49.06 49.55 48.61 49.18 1,441,194 +0.36(+0.73%)
Oct 21, 2016 48.78 48.98 48.56 48.82 1,288,950 -0.24(-0.48%)
Oct 20, 2016 49.26 49.26 48.76 49.06 1,626,476 +0.53(+1.09%)
Oct 19, 2016 48.33 48.63 48.13 48.53 1,681,280 +0.21(+0.43%)
Oct 18, 2016 48.13 48.56 47.98 48.32 1,918,149 +0.56(+1.17%)
Oct 17, 2016 47.83 48.19 47.64 47.76 1,864,420 +0.12(+0.25%)
Oct 14, 2016 47.46 48.08 46.99 47.64 2,313,243 -0.01(-0.02%)
Oct 13, 2016 47.23 48.14 47.14 47.65 4,407,475 +0.16(+0.33%)
Oct 12, 2016 47.42 47.71 47.36 47.49 3,625,916 +0.14(+0.29%)
Oct 11, 2016 47.60 47.96 47.22 47.36 2,226,496 -0.32(-0.67%)
Oct 10, 2016 47.83 48.26 47.59 47.68 1,889,089 -0.14(-0.28%)
Oct 07, 2016 48.17 48.82 47.72 47.81 2,675,120 -0.03(-0.06%)
Oct 06, 2016 48.16 48.60 47.39 47.84 2,965,654 -0.31(-0.65%)
Oct 05, 2016 48.87 49.11 47.74 48.16 4,438,735 -0.51(-1.04%)
Oct 04, 2016 49.39 49.39 48.24 48.66 3,429,460 -0.75(-1.52%)
Oct 03, 2016 50.11 50.27 49.20 49.41 3,017,996 -1.03(-2.04%)
Sep 30, 2016 51.71 52.12 50.41 50.44 3,518,202 -0.91(-1.78%)
Sep 29, 2016 51.71 51.86 50.91 51.35 2,747,860 -0.73(-1.40%)
Sep 28, 2016 51.60 52.15 51.33 52.08 2,704,856 +0.69(+1.35%)
Sep 27, 2016 52.20 52.30 51.32 51.39 3,827,385 -0.64(-1.24%)
Sep 26, 2016 51.40 52.28 51.28 52.03 3,171,253 +0.46(+0.89%)
Sep 23, 2016 51.00 51.80 50.52 51.58 3,817,912 +0.56(+1.09%)
Sep 22, 2016 50.42 51.13 50.42 51.02 2,608,828 +0.98(+1.96%)
Sep 21, 2016 49.50 50.20 48.77 50.04 3,272,483 +0.59(+1.20%)
Sep 20, 2016 49.30 49.65 49.26 49.45 3,238,649 +0.44(+0.89%)
Sep 19, 2016 48.69 49.06 48.64 49.01 2,406,147 +0.42(+0.87%)
Sep 16, 2016 48.31 48.65 47.89 48.59 8,667,128 +0.06(+0.12%)
Sep 15, 2016 48.17 48.68 47.95 48.53 3,868,838 +0.24(+0.50%)
Sep 14, 2016 48.41 48.68 48.10 48.29 4,145,936 +0.21(+0.43%)
Sep 13, 2016 49.01 49.30 47.63 48.08 5,360,607 -1.27(-2.58%)
Sep 12, 2016 48.65 49.76 48.37 49.35 3,743,169 +0.69(+1.42%)
Sep 09, 2016 51.25 51.25 48.50 48.66 5,553,055 -2.91(-5.65%)
Sep 08, 2016 52.13 52.20 51.53 51.57 5,085,957 -0.85(-1.62%)
Sep 07, 2016 52.34 52.52 52.17 52.42 2,282,130 +0.07(+0.14%)
Sep 06, 2016 51.76 52.45 51.55 52.35 3,842,073 +0.47(+0.91%)
Sep 02, 2016 51.33 51.88 51.88 51.88 2,517,381 +0.76(+1.49%)
Sep 01, 2016 51.45 51.49 50.90 51.11 2,708,838 -0.24(-0.47%)
Aug 31, 2016 51.72 51.72 51.00 51.35 4,174,004 -0.42(-0.81%)
Aug 30, 2016 51.96 52.04 51.40 51.77 2,129,877 -0.23(-0.43%)
Aug 29, 2016 51.21 52.14 51.02 52.00 2,104,355 +1.02(+2.00%)
Aug 26, 2016 52.22 52.39 50.50 50.98 2,541,199 -0.98(-1.89%)
Aug 25, 2016 51.79 52.26 51.63 51.96 1,661,480 +0.25(+0.48%)
Aug 24, 2016 52.28 52.35 51.38 51.72 1,841,241 -0.57(-1.08%)
Aug 23, 2016 52.20 52.60 51.91 52.28 2,671,213 +0.39(+0.75%)
Aug 22, 2016 51.96 52.26 51.74 51.89 2,487,284 +0.01(+0.01%)
Aug 19, 2016 52.20 52.43 51.62 51.88 3,024,102 -0.54(-1.02%)
Aug 18, 2016 52.27 52.55 52.03 52.42 1,569,047 +0.04(+0.07%)
Aug 17, 2016 51.73 52.43 51.31 52.39 2,236,807 +0.80(+1.55%)
Aug 16, 2016 52.05 52.22 51.43 51.59 1,737,107 -0.69(-1.31%)
Aug 15, 2016 52.64 52.77 52.22 52.27 1,701,019 -0.33(-0.62%)
Aug 12, 2016 52.37 53.11 52.29 52.60 1,954,402 +0.34(+0.65%)
Aug 11, 2016 52.55 52.61 51.80 52.26 2,210,181 -0.38(-0.72%)
Aug 10, 2016 52.23 52.92 52.10 52.64 2,338,122 +0.54(+1.03%)
Aug 09, 2016 51.38 52.21 50.89 52.10 2,619,220 +0.77(+1.50%)
Aug 08, 2016 51.38 51.60 50.85 51.33 3,014,262 -0.06(-0.12%)
Aug 05, 2016 52.22 52.22 51.33 51.40 3,177,842 -0.74(-1.42%)
Aug 04, 2016 52.15 52.21 51.89 52.14 1,555,870 +0.05(+0.09%)
Aug 03, 2016 52.54 52.56 51.84 52.09 2,804,541 -0.52(-0.99%)
Aug 02, 2016 53.76 53.94 52.51 52.61 3,806,622 -1.49(-2.76%)
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.