Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 47.70 47.70 46.99 47.43 114,162 -0.04(-0.09%)
Oct 28, 2016 47.30 48.01 47.30 47.48 106,333 +0.13(+0.28%)
Oct 27, 2016 47.70 47.74 47.08 47.34 120,656 -0.27(-0.56%)
Oct 26, 2016 47.12 47.92 46.99 47.61 150,024 +0.04(+0.09%)
Oct 25, 2016 48.46 49.26 47.30 47.57 177,264 -0.80(-1.66%)
Oct 24, 2016 48.81 49.35 48.19 48.37 131,330 -0.04(-0.09%)
Oct 21, 2016 48.01 48.46 47.81 48.41 94,807 -0.13(-0.28%)
Oct 20, 2016 48.77 48.81 48.23 48.55 189,719 -0.49(-1.00%)
Oct 19, 2016 48.37 49.30 48.28 49.04 187,338 +1.07(+2.23%)
Oct 18, 2016 48.72 48.90 47.79 47.97 181,878 -0.09(-0.19%)
Oct 17, 2016 48.10 48.55 47.88 48.06 132,871 -0.58(-1.19%)
Oct 14, 2016 49.20 49.74 48.58 48.64 181,184 -0.06(-0.13%)
Oct 13, 2016 48.15 49.11 48.15 48.70 231,356 +0.12(+0.26%)
Oct 12, 2016 48.64 49.22 48.17 48.57 476,505 +0.40(+0.83%)
Oct 11, 2016 49.10 49.37 48.09 48.17 218,988 -1.07(-2.18%)
Oct 10, 2016 49.72 50.17 48.94 49.25 236,613 -0.32(-0.64%)
Oct 07, 2016 51.73 51.87 49.53 49.57 493,661 -2.21(-4.27%)
Oct 06, 2016 49.62 52.19 49.62 51.78 525,219 +2.05(+4.13%)
Oct 05, 2016 53.82 54.62 49.70 49.73 1,703,833 -8.09(-13.99%)
Oct 04, 2016 58.66 58.98 57.61 57.82 109,104 -0.75(-1.29%)
Oct 03, 2016 58.05 58.67 57.76 58.57 135,182 +0.61(+1.06%)
Sep 30, 2016 57.76 58.29 57.30 57.96 90,787 +0.54(+0.94%)
Sep 29, 2016 57.60 58.16 57.02 57.42 105,067 -0.51(-0.87%)
Sep 28, 2016 57.74 58.22 57.52 57.92 153,515 +0.35(+0.60%)
Sep 27, 2016 57.57 57.89 57.08 57.58 208,273 +0.11(+0.19%)
Sep 26, 2016 58.16 58.74 57.45 57.47 152,424 -0.85(-1.46%)
Sep 23, 2016 58.77 59.12 58.22 58.32 153,933 -0.64(-1.08%)
Sep 22, 2016 58.58 59.03 57.88 58.96 181,126 +1.08(+1.87%)
Sep 21, 2016 57.65 58.19 57.41 57.88 141,873 +0.67(+1.16%)
Sep 20, 2016 57.60 57.62 56.65 57.21 106,025 +0.17(+0.30%)
Sep 19, 2016 56.77 57.33 55.94 57.05 179,086 +0.52(+0.93%)
Sep 16, 2016 56.33 56.54 55.65 56.52 295,765 +0.30(+0.54%)
Sep 15, 2016 56.00 56.57 55.87 56.22 197,820 +0.35(+0.62%)
Sep 14, 2016 55.97 56.16 55.28 55.87 88,226 +0.11(+0.19%)
Sep 13, 2016 56.36 56.74 55.50 55.77 106,704 -1.13(-1.98%)
Sep 12, 2016 55.92 57.01 55.81 56.89 109,776 +0.51(+0.90%)
Sep 09, 2016 57.63 57.63 56.38 56.39 103,045 -1.68(-2.89%)
Sep 08, 2016 58.30 58.44 57.90 58.07 86,900 -0.50(-0.85%)
Sep 07, 2016 58.34 58.60 57.85 58.56 154,243 +0.12(+0.21%)
Sep 06, 2016 59.24 59.24 58.31 58.44 123,194 -0.70(-1.19%)
Sep 02, 2016 59.58 59.14 59.14 59.14 171,058 -0.02(-0.03%)
Sep 01, 2016 58.95 59.23 58.37 59.16 87,246 +0.17(+0.29%)
Aug 31, 2016 59.11 59.19 58.07 58.99 104,365 -0.23(-0.39%)
Aug 30, 2016 59.13 59.48 58.72 59.22 77,797 +0.09(+0.15%)
Aug 29, 2016 58.76 59.49 58.63 59.13 86,530 +0.34(+0.57%)
Aug 26, 2016 59.50 59.76 58.47 58.79 193,748 -0.70(-1.18%)
Aug 25, 2016 59.13 60.11 59.12 59.50 93,554 +0.17(+0.28%)
Aug 24, 2016 59.26 59.73 59.00 59.33 99,146 +0.00(+0.00%)
Aug 23, 2016 59.09 59.78 58.82 59.33 101,015 +0.24(+0.41%)
Aug 22, 2016 59.82 59.82 58.82 59.09 162,603 -0.82(-1.36%)
Aug 19, 2016 58.86 60.37 58.01 59.90 221,275 +0.83(+1.41%)
Aug 18, 2016 58.33 59.15 58.25 59.07 142,526 +0.88(+1.51%)
Aug 17, 2016 57.76 58.56 57.71 58.19 66,423 +0.20(+0.35%)
Aug 16, 2016 57.97 58.17 57.65 57.99 105,700 -0.12(-0.20%)
Aug 15, 2016 57.36 58.39 57.36 58.10 75,594 +0.79(+1.38%)
Aug 12, 2016 57.31 57.58 56.72 57.31 109,237 -0.04(-0.06%)
Aug 11, 2016 57.52 57.78 57.13 57.35 98,189 +0.20(+0.36%)
Aug 10, 2016 56.93 57.46 56.74 57.14 159,647 +0.00(+0.00%)
Aug 09, 2016 56.97 57.28 56.70 57.14 71,082 +0.24(+0.42%)
Aug 08, 2016 56.66 57.00 56.42 56.90 57,951 +0.13(+0.23%)
Aug 05, 2016 55.94 56.91 55.91 56.77 109,293 +1.09(+1.96%)
Aug 04, 2016 55.88 56.57 55.39 55.68 91,542 -0.08(-0.14%)
Aug 03, 2016 55.76 56.13 55.54 55.76 106,658 -0.04(-0.06%)
Aug 02, 2016 55.78 56.73 55.52 55.79 227,993 -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.