Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 55.85 56.90 55.60 56.85 213,338 +1.40(+2.52%)
Oct 28, 2016 55.20 55.75 55.05 55.45 134,334 +0.30(+0.54%)
Oct 27, 2016 55.50 55.60 55.08 55.15 143,788 -0.20(-0.36%)
Oct 26, 2016 55.15 55.90 55.00 55.35 119,960 -0.20(-0.36%)
Oct 25, 2016 56.20 56.20 55.50 55.55 133,410 -0.25(-0.45%)
Oct 24, 2016 55.95 56.60 55.80 55.80 97,629 +0.15(+0.27%)
Oct 21, 2016 54.65 56.00 54.00 55.65 142,612 +0.75(+1.37%)
Oct 20, 2016 56.60 56.65 54.90 54.90 249,258 -1.65(-2.92%)
Oct 19, 2016 56.80 56.95 56.25 56.55 135,025 +0.20(+0.35%)
Oct 18, 2016 56.20 56.80 56.05 56.35 176,208 +0.65(+1.17%)
Oct 17, 2016 55.00 55.95 54.70 55.70 216,051 +0.76(+1.38%)
Oct 14, 2016 55.70 56.28 54.72 54.94 241,723 -2.43(-4.24%)
Oct 13, 2016 57.50 57.75 56.80 57.37 317,680 -0.42(-0.73%)
Oct 12, 2016 57.52 58.49 57.39 57.79 196,781 +0.42(+0.73%)
Oct 11, 2016 57.95 57.95 57.27 57.37 283,581 -0.58(-1.00%)
Oct 10, 2016 57.67 58.69 57.39 57.95 189,835 +0.58(+1.01%)
Oct 07, 2016 59.47 59.72 57.26 57.37 243,814 -2.09(-3.51%)
Oct 06, 2016 58.45 60.09 57.75 59.46 262,593 +0.70(+1.19%)
Oct 05, 2016 58.73 59.12 58.34 58.76 284,368 +0.05(+0.09%)
Oct 04, 2016 59.17 59.53 58.01 58.71 265,346 -0.21(-0.36%)
Oct 03, 2016 59.19 59.37 58.55 58.92 294,656 -0.27(-0.46%)
Sep 30, 2016 57.92 59.41 57.83 59.19 386,187 +1.30(+2.25%)
Sep 29, 2016 57.76 57.93 56.85 57.89 262,842 -0.17(-0.29%)
Sep 28, 2016 57.58 58.40 57.25 58.06 363,631 +0.06(+0.10%)
Sep 27, 2016 57.31 58.03 57.09 58.00 198,213 +0.69(+1.20%)
Sep 26, 2016 56.58 57.57 56.45 57.31 282,250 +0.44(+0.77%)
Sep 23, 2016 57.47 57.47 56.48 56.87 220,629 -0.51(-0.89%)
Sep 22, 2016 56.93 57.69 56.77 57.38 345,318 +0.43(+0.76%)
Sep 21, 2016 56.90 57.22 56.52 56.95 234,544 +0.29(+0.51%)
Sep 20, 2016 56.50 56.97 56.40 56.66 608,483 +0.22(+0.39%)
Sep 19, 2016 55.41 56.69 55.11 56.44 571,052 +1.38(+2.51%)
Sep 16, 2016 54.08 55.07 53.87 55.06 431,709 +1.16(+2.15%)
Sep 15, 2016 52.51 54.19 52.34 53.90 363,588 +1.62(+3.10%)
Sep 14, 2016 51.82 52.61 51.76 52.28 281,453 +0.59(+1.14%)
Sep 13, 2016 51.84 52.24 51.49 51.69 156,855 -0.31(-0.60%)
Sep 12, 2016 51.27 52.14 51.27 52.00 204,952 +0.41(+0.79%)
Sep 09, 2016 52.68 53.04 51.46 51.59 211,624 -1.49(-2.81%)
Sep 08, 2016 52.76 53.23 52.60 53.08 313,890 +0.37(+0.70%)
Sep 07, 2016 50.00 53.30 49.40 52.71 705,427 +3.85(+7.88%)
Sep 06, 2016 49.01 49.16 48.33 48.86 93,354 +0.12(+0.25%)
Sep 02, 2016 47.96 48.74 48.74 48.74 91,400 +0.72(+1.50%)
Sep 01, 2016 47.77 48.27 47.31 48.02 52,852 +0.21(+0.44%)
Aug 31, 2016 48.10 48.18 47.18 47.81 108,284 -0.48(-0.99%)
Aug 30, 2016 48.70 48.70 48.18 48.29 75,301 -0.26(-0.54%)
Aug 29, 2016 48.84 48.98 48.31 48.55 119,927 -0.36(-0.74%)
Aug 26, 2016 48.93 49.28 48.76 48.91 108,324 -0.14(-0.29%)
Aug 25, 2016 48.75 49.21 48.59 49.05 86,682 +0.47(+0.97%)
Aug 24, 2016 48.46 48.75 48.01 48.58 115,389 +0.05(+0.10%)
Aug 23, 2016 48.06 48.65 47.56 48.53 99,611 +0.62(+1.29%)
Aug 22, 2016 47.53 47.94 47.31 47.91 90,121 +0.38(+0.80%)
Aug 19, 2016 47.68 47.96 47.26 47.53 116,426 +0.05(+0.11%)
Aug 18, 2016 45.90 47.48 45.80 47.48 82,518 +1.50(+3.26%)
Aug 17, 2016 46.44 46.61 45.51 45.98 134,143 -0.31(-0.67%)
Aug 16, 2016 46.63 46.85 46.18 46.29 94,934 -0.51(-1.09%)
Aug 15, 2016 46.61 47.02 46.57 46.80 52,147 +0.29(+0.62%)
Aug 12, 2016 46.56 47.03 46.08 46.51 62,244 -0.10(-0.21%)
Aug 11, 2016 46.96 47.28 46.60 46.61 85,045 -0.10(-0.21%)
Aug 10, 2016 47.32 47.49 46.60 46.71 73,766 -0.66(-1.39%)
Aug 09, 2016 47.45 47.83 47.19 47.37 97,094 +0.10(+0.21%)
Aug 08, 2016 47.00 47.98 47.00 47.27 92,658 +0.38(+0.81%)
Aug 05, 2016 46.43 47.01 46.43 46.89 146,304 +0.62(+1.34%)
Aug 04, 2016 46.50 46.70 46.06 46.27 103,644 -0.23(-0.49%)
Aug 03, 2016 46.12 46.85 45.96 46.50 138,463 +0.26(+0.56%)
Aug 02, 2016 46.57 46.69 45.90 46.24 112,264 -0.55(-1.18%)
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.