Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 47.91 47.91 47.20 47.65 113,653 -0.04(-0.09%)
Oct 28, 2016 47.51 48.22 47.51 47.69 105,858 +0.13(+0.28%)
Oct 27, 2016 47.91 47.96 47.29 47.56 120,117 -0.27(-0.56%)
Oct 26, 2016 47.33 48.14 47.20 47.82 149,354 +0.04(+0.09%)
Oct 25, 2016 48.67 49.48 47.51 47.78 176,472 -0.81(-1.66%)
Oct 24, 2016 49.03 49.57 48.41 48.59 130,743 -0.04(-0.09%)
Oct 21, 2016 48.23 48.67 48.03 48.63 94,384 -0.13(-0.28%)
Oct 20, 2016 48.99 49.03 48.45 48.76 188,872 -0.49(-1.00%)
Oct 19, 2016 48.59 49.52 48.50 49.26 186,501 +1.07(+2.23%)
Oct 18, 2016 48.94 49.12 48.00 48.18 181,065 -0.09(-0.19%)
Oct 17, 2016 48.32 48.76 48.09 48.27 132,278 -0.58(-1.19%)
Oct 14, 2016 49.42 49.96 48.80 48.85 180,374 -0.06(-0.13%)
Oct 13, 2016 48.36 49.33 48.36 48.92 230,323 +0.12(+0.26%)
Oct 12, 2016 48.85 49.44 48.39 48.79 474,376 +0.40(+0.83%)
Oct 11, 2016 49.32 49.59 48.31 48.39 218,010 -1.08(-2.18%)
Oct 10, 2016 49.94 50.40 49.16 49.47 235,556 -0.32(-0.64%)
Oct 07, 2016 51.96 52.10 49.75 49.79 491,456 -2.22(-4.27%)
Oct 06, 2016 49.84 52.42 49.84 52.01 522,873 +2.06(+4.13%)
Oct 05, 2016 54.06 54.87 49.92 49.95 1,696,222 -8.13(-13.99%)
Oct 04, 2016 58.92 59.25 57.87 58.08 108,617 -0.76(-1.29%)
Oct 03, 2016 58.31 58.93 58.01 58.84 134,578 +0.62(+1.06%)
Sep 30, 2016 58.01 58.55 57.56 58.22 90,381 +0.54(+0.94%)
Sep 29, 2016 57.86 58.42 57.27 57.68 104,598 -0.51(-0.87%)
Sep 28, 2016 58.00 58.48 57.77 58.18 152,829 +0.35(+0.60%)
Sep 27, 2016 57.83 58.15 57.34 57.84 207,343 +0.11(+0.19%)
Sep 26, 2016 58.42 59.00 57.71 57.73 151,743 -0.86(-1.46%)
Sep 23, 2016 59.03 59.39 58.48 58.59 153,245 -0.64(-1.08%)
Sep 22, 2016 58.84 59.29 58.14 59.23 180,316 +1.09(+1.87%)
Sep 21, 2016 57.91 58.45 57.67 58.14 141,240 +0.67(+1.16%)
Sep 20, 2016 57.85 57.88 56.91 57.47 105,552 +0.17(+0.30%)
Sep 19, 2016 57.02 57.59 56.19 57.30 178,286 +0.53(+0.93%)
Sep 16, 2016 56.59 56.79 55.90 56.77 294,444 +0.30(+0.54%)
Sep 15, 2016 56.25 56.82 56.12 56.47 196,937 +0.35(+0.62%)
Sep 14, 2016 56.22 56.41 55.53 56.12 87,832 +0.11(+0.19%)
Sep 13, 2016 56.61 57.00 55.75 56.02 106,228 -1.13(-1.98%)
Sep 12, 2016 56.17 57.27 56.06 57.15 109,286 +0.51(+0.90%)
Sep 09, 2016 57.89 57.89 56.63 56.64 102,584 -1.69(-2.89%)
Sep 08, 2016 58.56 58.70 58.16 58.33 86,512 -0.50(-0.85%)
Sep 07, 2016 58.60 58.86 58.11 58.83 153,554 +0.12(+0.21%)
Sep 06, 2016 59.50 59.50 58.57 58.70 122,644 -0.70(-1.19%)
Sep 02, 2016 59.85 59.41 59.41 59.41 170,294 -0.02(-0.03%)
Sep 01, 2016 59.21 59.50 58.63 59.42 86,856 +0.17(+0.29%)
Aug 31, 2016 59.37 59.46 58.33 59.25 103,899 -0.23(-0.39%)
Aug 30, 2016 59.40 59.75 58.99 59.49 77,449 +0.09(+0.15%)
Aug 29, 2016 59.02 59.75 58.89 59.40 86,143 +0.34(+0.57%)
Aug 26, 2016 59.76 60.03 58.73 59.06 192,883 -0.70(-1.18%)
Aug 25, 2016 59.40 60.38 59.39 59.76 93,136 +0.17(+0.28%)
Aug 24, 2016 59.52 59.99 59.26 59.59 98,703 +0.00(+0.00%)
Aug 23, 2016 59.35 60.05 59.08 59.59 100,564 +0.24(+0.41%)
Aug 22, 2016 60.09 60.09 59.09 59.35 161,877 -0.82(-1.36%)
Aug 19, 2016 59.12 60.64 58.27 60.17 220,287 +0.84(+1.41%)
Aug 18, 2016 58.59 59.42 58.51 59.33 141,890 +0.88(+1.51%)
Aug 17, 2016 58.01 58.83 57.97 58.45 66,126 +0.21(+0.35%)
Aug 16, 2016 58.23 58.43 57.91 58.25 105,228 -0.12(-0.20%)
Aug 15, 2016 57.61 58.65 57.61 58.36 75,256 +0.79(+1.38%)
Aug 12, 2016 57.57 57.84 56.97 57.57 108,749 -0.04(-0.06%)
Aug 11, 2016 57.78 58.04 57.39 57.60 97,750 +0.21(+0.36%)
Aug 10, 2016 57.19 57.72 57.00 57.40 158,934 +0.00(+0.00%)
Aug 09, 2016 57.22 57.53 56.95 57.40 70,764 +0.24(+0.42%)
Aug 08, 2016 56.92 57.26 56.68 57.16 57,692 +0.13(+0.23%)
Aug 05, 2016 56.19 57.17 56.16 57.02 108,805 +1.10(+1.96%)
Aug 04, 2016 56.13 56.83 55.64 55.93 91,133 -0.08(-0.14%)
Aug 03, 2016 56.01 56.38 55.79 56.01 106,182 -0.04(-0.06%)
Aug 02, 2016 56.03 56.98 55.77 56.04 226,974 -0.20(-0.35%)
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.