Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 47.08 47.72 47.05 47.47 17,811,772 +0.38(+0.81%)
Sep 29, 2016 47.94 47.94 46.83 47.09 14,251,529 -1.06(-2.20%)
Sep 28, 2016 47.92 48.29 47.54 48.15 15,404,371 +0.56(+1.17%)
Sep 27, 2016 47.40 47.69 47.03 47.59 9,650,485 +0.32(+0.68%)
Sep 26, 2016 47.56 47.60 47.07 47.28 9,181,243 -0.62(-1.29%)
Sep 23, 2016 47.82 48.11 47.69 47.89 10,096,209 -0.05(-0.10%)
Sep 22, 2016 47.86 48.28 47.79 47.94 11,105,542 +0.24(+0.51%)
Sep 21, 2016 47.36 47.78 47.05 47.69 9,490,442 +0.58(+1.23%)
Sep 20, 2016 47.09 47.47 46.93 47.12 12,109,994 +0.46(+0.99%)
Sep 19, 2016 47.57 47.57 46.64 46.65 14,839,222 -0.72(-1.53%)
Sep 16, 2016 47.50 47.63 47.21 47.37 16,344,047 -0.08(-0.16%)
Sep 15, 2016 46.58 47.62 46.49 47.45 11,867,116 +0.78(+1.68%)
Sep 14, 2016 47.10 47.42 46.63 46.67 13,700,925 -0.35(-0.74%)
Sep 13, 2016 47.44 47.75 46.68 47.02 13,440,187 -0.72(-1.50%)
Sep 12, 2016 46.83 47.96 46.77 47.73 14,071,744 +0.53(+1.12%)
Sep 09, 2016 47.35 47.37 47.08 47.20 16,663,883 -0.57(-1.19%)
Sep 08, 2016 47.17 47.81 47.08 47.77 12,161,175 +0.28(+0.59%)
Sep 07, 2016 47.82 47.96 47.28 47.49 11,475,235 -0.28(-0.59%)
Sep 06, 2016 47.58 47.94 47.42 47.77 10,498,483 +0.20(+0.41%)
Sep 02, 2016 47.28 47.57 47.57 47.57 10,078,659 +0.06(+0.13%)
Sep 01, 2016 47.36 47.57 47.13 47.51 8,664,128 +0.08(+0.18%)
Aug 31, 2016 47.65 47.68 47.15 47.43 11,729,833 +0.06(+0.13%)
Aug 30, 2016 47.56 47.61 47.21 47.37 8,178,731 -0.23(-0.48%)
Aug 29, 2016 47.53 47.81 47.32 47.60 7,381,404 +0.12(+0.25%)
Aug 26, 2016 47.20 47.58 46.97 47.48 10,317,765 +0.40(+0.85%)
Aug 25, 2016 47.48 47.66 47.04 47.08 10,521,489 -0.31(-0.65%)
Aug 24, 2016 48.04 48.18 47.22 47.38 9,906,166 -0.64(-1.34%)
Aug 23, 2016 48.13 48.25 47.87 48.03 7,676,092 +0.02(+0.05%)
Aug 22, 2016 47.78 48.07 47.65 48.00 8,535,099 +0.14(+0.30%)
Aug 19, 2016 47.72 47.92 47.49 47.86 11,226,216 -0.20(-0.42%)
Aug 18, 2016 47.65 48.07 47.65 48.06 9,169,674 +0.26(+0.54%)
Aug 17, 2016 47.61 47.91 47.29 47.81 10,950,184 +0.19(+0.40%)
Aug 16, 2016 47.59 47.83 47.47 47.62 7,519,488 -0.21(-0.44%)
Aug 15, 2016 47.85 48.16 47.75 47.83 8,803,628 -0.02(-0.05%)
Aug 12, 2016 47.69 47.93 47.54 47.85 8,266,429 -0.21(-0.44%)
Aug 11, 2016 47.29 48.14 47.20 48.06 13,720,312 +0.75(+1.58%)
Aug 10, 2016 46.90 47.66 46.89 47.32 11,696,596 +0.11(+0.24%)
Aug 09, 2016 47.48 47.69 47.16 47.20 16,196,299 -0.28(-0.59%)
Aug 08, 2016 47.33 47.60 46.80 47.48 33,155,914 -0.76(-1.57%)
Aug 05, 2016 43.69 48.34 45.88 48.24 96,476,168 +4.55(+10.41%)
Aug 04, 2016 43.62 43.99 43.62 43.69 7,335,972 +0.14(+0.33%)
Aug 03, 2016 43.94 44.04 43.19 43.55 12,758,290 -0.51(-1.17%)
Aug 02, 2016 44.33 44.36 44.00 44.06 9,036,891 -0.25(-0.56%)
Aug 01, 2016 44.44 44.57 44.19 44.31 11,744,024 +0.00(+0.00%)
Jul 29, 2016 44.57 44.72 44.02 44.31 11,241,040 +0.17(+0.39%)
Jul 28, 2016 44.20 44.26 43.89 44.14 9,650,201 -0.13(-0.29%)
Jul 27, 2016 44.11 44.36 43.76 44.27 10,443,514 +0.18(+0.41%)
Jul 26, 2016 44.34 44.42 43.91 44.08 9,466,473 -0.15(-0.34%)
Jul 25, 2016 44.29 44.29 43.80 44.23 10,639,990 -0.20(-0.44%)
Jul 22, 2016 44.56 44.63 44.23 44.43 8,299,790 +0.02(+0.05%)
Jul 21, 2016 44.57 44.65 44.23 44.41 8,111,506 +0.00(+0.00%)
Jul 20, 2016 44.57 44.66 44.39 44.41 8,572,855 +0.10(+0.22%)
Jul 19, 2016 44.63 44.94 44.23 44.31 11,757,470 -0.27(-0.61%)
Jul 18, 2016 44.57 44.94 44.35 44.58 11,608,980 -0.46(-1.02%)
Jul 15, 2016 45.17 45.27 44.76 45.04 10,806,100 -0.02(-0.03%)
Jul 14, 2016 45.22 45.27 44.93 45.06 9,724,110 +0.08(+0.17%)
Jul 13, 2016 45.16 45.28 44.93 44.98 8,993,091 -0.04(-0.08%)
Jul 12, 2016 44.77 45.16 44.62 45.02 11,121,942 +0.20(+0.44%)
Jul 11, 2016 44.76 45.13 44.72 44.82 9,712,539 -0.01(-0.02%)
Jul 08, 2016 44.55 45.00 44.40 44.83 12,549,249 +0.43(+0.97%)
Jul 07, 2016 44.48 44.58 44.03 44.40 12,380,419 -0.29(-0.64%)
Jul 06, 2016 44.02 44.77 43.86 44.69 18,967,518 +0.88(+2.00%)
Jul 05, 2016 43.65 43.94 43.65 43.81 9,788,610 +0.05(+0.10%)
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.