Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 45.05 45.37 44.60 44.60 1,235,026 -0.58(-1.29%)
Oct 28, 2016 44.86 45.43 44.86 45.18 838,623 +0.21(+0.47%)
Oct 27, 2016 44.38 45.06 44.15 44.97 1,532,602 +0.82(+1.86%)
Oct 26, 2016 44.39 44.39 44.03 44.15 1,620,738 -0.28(-0.62%)
Oct 25, 2016 44.88 44.91 44.29 44.42 1,233,543 -0.66(-1.47%)
Oct 24, 2016 45.15 45.53 45.03 45.09 1,491,303 -0.04(-0.08%)
Oct 21, 2016 45.42 45.72 44.92 45.12 2,155,992 -0.41(-0.91%)
Oct 20, 2016 44.28 46.06 43.91 45.54 4,597,870 -1.49(-3.18%)
Oct 19, 2016 46.39 47.17 46.18 47.03 2,875,983 +0.87(+1.88%)
Oct 18, 2016 47.15 47.15 46.16 46.16 1,810,590 -0.55(-1.18%)
Oct 17, 2016 46.44 47.02 46.30 46.72 1,728,992 -0.62(-1.31%)
Oct 14, 2016 47.27 47.55 46.98 47.34 1,280,018 +0.44(+0.94%)
Oct 13, 2016 47.10 47.26 46.81 46.89 1,149,877 -0.44(-0.94%)
Oct 12, 2016 47.10 47.43 46.89 47.34 753,262 +0.30(+0.63%)
Oct 11, 2016 47.71 47.76 46.88 47.04 1,044,005 -0.65(-1.37%)
Oct 10, 2016 47.30 47.82 47.22 47.70 794,458 +0.66(+1.41%)
Oct 07, 2016 47.42 47.44 46.89 47.03 1,289,335 -0.24(-0.51%)
Oct 06, 2016 46.97 47.49 46.60 47.27 997,287 +0.32(+0.69%)
Oct 05, 2016 47.54 47.54 46.71 46.95 1,998,722 -0.40(-0.84%)
Oct 04, 2016 48.07 48.23 47.00 47.34 1,557,908 -0.41(-0.85%)
Oct 03, 2016 47.86 47.95 47.49 47.75 1,528,871 -0.28(-0.58%)
Sep 30, 2016 46.89 48.16 46.81 48.03 3,058,886 +1.29(+2.76%)
Sep 29, 2016 46.50 46.86 46.06 46.74 1,479,779 +0.24(+0.52%)
Sep 28, 2016 46.38 46.60 45.87 46.50 2,155,075 +0.10(+0.22%)
Sep 27, 2016 46.86 46.95 46.12 46.40 1,169,272 -0.30(-0.65%)
Sep 26, 2016 46.22 46.75 45.99 46.70 1,990,008 +0.49(+1.06%)
Sep 23, 2016 45.31 46.42 44.81 46.21 1,116,543 +0.65(+1.44%)
Sep 22, 2016 45.31 45.80 45.31 45.56 1,033,632 +0.39(+0.86%)
Sep 21, 2016 44.65 45.23 44.38 45.17 1,059,905 +0.64(+1.43%)
Sep 20, 2016 45.35 45.35 44.31 44.53 1,066,336 +0.53(+1.22%)
Sep 19, 2016 44.60 44.70 43.83 44.00 1,262,242 -0.31(-0.71%)
Sep 16, 2016 44.48 44.53 43.82 44.31 2,047,360 -0.30(-0.66%)
Sep 15, 2016 44.53 44.80 44.38 44.61 1,133,261 +0.12(+0.27%)
Sep 14, 2016 44.49 44.64 44.11 44.49 1,151,528 +0.08(+0.19%)
Sep 13, 2016 44.56 44.56 43.98 44.40 921,787 -0.24(-0.54%)
Sep 12, 2016 44.10 44.92 43.86 44.64 1,121,781 +0.51(+1.15%)
Sep 09, 2016 44.74 44.85 44.13 44.14 914,559 -0.73(-1.62%)
Sep 08, 2016 45.63 45.63 44.84 44.86 748,971 -0.79(-1.74%)
Sep 07, 2016 45.32 45.66 45.18 45.66 763,434 +0.28(+0.61%)
Sep 06, 2016 45.45 45.77 45.25 45.38 601,201 -0.13(-0.28%)
Sep 02, 2016 45.05 45.51 45.51 45.51 1,203,010 +0.70(+1.56%)
Sep 01, 2016 45.22 45.30 44.77 44.81 1,090,437 -0.33(-0.74%)
Aug 31, 2016 45.28 45.42 44.88 45.14 590,601 -0.10(-0.22%)
Aug 30, 2016 45.56 45.73 45.05 45.24 735,011 -0.50(-1.09%)
Aug 29, 2016 45.41 45.97 45.34 45.74 1,624,607 +0.54(+1.20%)
Aug 26, 2016 45.42 45.53 44.73 45.20 1,491,251 -0.23(-0.51%)
Aug 25, 2016 44.86 45.71 44.80 45.43 2,472,488 +0.45(+1.00%)
Aug 24, 2016 45.17 45.21 44.53 44.98 1,272,709 -0.16(-0.35%)
Aug 23, 2016 44.83 45.26 44.64 45.13 2,032,941 +0.39(+0.87%)
Aug 22, 2016 43.91 44.98 43.85 44.74 1,674,071 +0.82(+1.87%)
Aug 19, 2016 44.06 44.06 43.58 43.92 1,564,980 -0.18(-0.42%)
Aug 18, 2016 43.25 44.12 43.07 44.11 2,058,041 +0.95(+2.20%)
Aug 17, 2016 43.52 43.61 42.68 43.16 1,767,446 -0.27(-0.63%)
Aug 16, 2016 43.68 43.99 43.21 43.43 1,913,698 -0.27(-0.63%)
Aug 15, 2016 43.24 43.71 42.98 43.71 1,304,389 +0.37(+0.85%)
Aug 12, 2016 43.11 43.51 43.03 43.34 1,426,336 +0.11(+0.25%)
Aug 11, 2016 42.59 43.33 42.59 43.23 1,785,629 +0.71(+1.68%)
Aug 10, 2016 42.55 42.89 42.31 42.52 1,850,604 -0.16(-0.37%)
Aug 09, 2016 42.47 43.02 42.36 42.67 1,916,145 +0.11(+0.26%)
Aug 08, 2016 41.91 42.63 41.69 42.56 2,297,842 +0.58(+1.38%)
Aug 05, 2016 41.37 42.06 41.08 41.99 1,726,498 +0.82(+2.00%)
Aug 04, 2016 40.34 41.23 40.30 41.16 1,928,825 +0.73(+1.81%)
Aug 03, 2016 40.42 40.61 40.14 40.43 1,510,017 -0.04(-0.09%)
Aug 02, 2016 41.19 41.19 40.42 40.46 1,119,606 -0.82(-1.98%)
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.