Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 47.06 47.69 47.03 47.45 17,820,206 +0.38(+0.81%)
Sep 29, 2016 47.91 47.91 46.80 47.07 14,258,276 -1.06(-2.20%)
Sep 28, 2016 47.90 48.26 47.52 48.13 15,411,664 +0.55(+1.17%)
Sep 27, 2016 47.37 47.67 47.01 47.57 9,655,054 +0.32(+0.68%)
Sep 26, 2016 47.54 47.58 47.05 47.25 9,185,589 -0.62(-1.29%)
Sep 23, 2016 47.80 48.09 47.67 47.87 10,100,989 -0.05(-0.10%)
Sep 22, 2016 47.84 48.26 47.77 47.91 11,110,800 +0.24(+0.51%)
Sep 21, 2016 47.34 47.76 47.03 47.67 9,494,935 +0.58(+1.23%)
Sep 20, 2016 47.06 47.45 46.90 47.09 12,115,727 +0.46(+0.99%)
Sep 19, 2016 47.55 47.55 46.62 46.63 14,846,247 -0.72(-1.53%)
Sep 16, 2016 47.48 47.61 47.18 47.35 16,351,785 -0.08(-0.16%)
Sep 15, 2016 46.56 47.60 46.47 47.43 11,872,734 +0.78(+1.68%)
Sep 14, 2016 47.08 47.40 46.61 46.64 13,707,412 -0.35(-0.74%)
Sep 13, 2016 47.42 47.73 46.66 46.99 13,446,550 -0.72(-1.50%)
Sep 12, 2016 46.81 47.94 46.74 47.71 14,078,407 +0.53(+1.12%)
Sep 09, 2016 47.33 47.35 47.05 47.18 16,671,774 -0.57(-1.19%)
Sep 08, 2016 47.15 47.79 47.06 47.75 12,166,933 +0.28(+0.59%)
Sep 07, 2016 47.80 47.94 47.26 47.47 11,480,669 -0.28(-0.58%)
Sep 06, 2016 47.56 47.92 47.39 47.75 10,503,455 +0.20(+0.41%)
Sep 02, 2016 47.26 47.55 47.55 47.55 10,083,432 +0.06(+0.13%)
Sep 01, 2016 47.34 47.55 47.11 47.49 8,668,231 +0.08(+0.18%)
Aug 31, 2016 47.63 47.66 47.13 47.41 11,735,388 +0.06(+0.13%)
Aug 30, 2016 47.54 47.59 47.19 47.35 8,182,604 -0.23(-0.48%)
Aug 29, 2016 47.51 47.79 47.29 47.57 7,384,899 +0.12(+0.25%)
Aug 26, 2016 47.17 47.56 46.95 47.45 10,322,650 +0.40(+0.85%)
Aug 25, 2016 47.46 47.64 47.02 47.05 10,526,471 -0.31(-0.65%)
Aug 24, 2016 48.02 48.16 47.20 47.36 9,910,856 -0.64(-1.34%)
Aug 23, 2016 48.10 48.23 47.85 48.00 7,679,727 +0.02(+0.05%)
Aug 22, 2016 47.76 48.05 47.63 47.98 8,539,140 +0.14(+0.30%)
Aug 19, 2016 47.70 47.90 47.47 47.84 11,231,531 -0.20(-0.42%)
Aug 18, 2016 47.63 48.05 47.63 48.04 9,174,016 +0.26(+0.54%)
Aug 17, 2016 47.59 47.89 47.26 47.79 10,955,369 +0.19(+0.40%)
Aug 16, 2016 47.57 47.81 47.45 47.60 7,523,049 -0.21(-0.44%)
Aug 15, 2016 47.83 48.13 47.72 47.81 8,807,796 -0.02(-0.05%)
Aug 12, 2016 47.67 47.91 47.51 47.83 8,270,343 -0.21(-0.44%)
Aug 11, 2016 47.27 48.12 47.17 48.04 13,726,808 +0.75(+1.58%)
Aug 10, 2016 46.88 47.64 46.86 47.29 11,702,134 +0.11(+0.24%)
Aug 09, 2016 47.46 47.67 47.14 47.18 16,203,968 -0.28(-0.59%)
Aug 08, 2016 47.31 47.58 46.77 47.46 33,171,614 -0.76(-1.57%)
Aug 05, 2016 43.67 48.32 45.86 48.22 96,521,856 +4.55(+10.41%)
Aug 04, 2016 43.59 43.96 43.59 43.67 7,339,446 +0.14(+0.33%)
Aug 03, 2016 43.92 44.02 43.17 43.53 12,764,332 -0.51(-1.17%)
Aug 02, 2016 44.30 44.34 43.98 44.04 9,041,170 -0.25(-0.56%)
Aug 01, 2016 44.42 44.55 44.17 44.29 11,749,585 +0.00(+0.00%)
Jul 29, 2016 44.55 44.70 44.00 44.29 11,246,363 +0.17(+0.39%)
Jul 28, 2016 44.18 44.24 43.87 44.12 9,654,771 -0.13(-0.29%)
Jul 27, 2016 44.09 44.33 43.74 44.24 10,448,459 +0.18(+0.41%)
Jul 26, 2016 44.32 44.40 43.89 44.06 9,470,956 -0.15(-0.34%)
Jul 25, 2016 44.27 44.27 43.78 44.21 10,645,028 -0.20(-0.44%)
Jul 22, 2016 44.54 44.61 44.21 44.41 8,303,720 +0.02(+0.05%)
Jul 21, 2016 44.55 44.63 44.21 44.39 8,115,346 +0.00(+0.00%)
Jul 20, 2016 44.55 44.64 44.37 44.39 8,576,914 +0.10(+0.22%)
Jul 19, 2016 44.61 44.92 44.21 44.29 11,763,037 -0.27(-0.61%)
Jul 18, 2016 44.55 44.92 44.33 44.56 11,614,477 -0.46(-1.02%)
Jul 15, 2016 45.15 45.25 44.73 45.02 10,811,217 -0.02(-0.03%)
Jul 14, 2016 45.20 45.25 44.91 45.04 9,728,714 +0.08(+0.17%)
Jul 13, 2016 45.14 45.26 44.91 44.96 8,997,349 -0.04(-0.08%)
Jul 12, 2016 44.75 45.14 44.60 45.00 11,127,208 +0.20(+0.44%)
Jul 11, 2016 44.74 45.11 44.70 44.80 9,717,138 -0.01(-0.02%)
Jul 08, 2016 44.53 44.98 44.38 44.81 12,555,192 +0.43(+0.97%)
Jul 07, 2016 44.46 44.56 44.01 44.38 12,386,281 -0.29(-0.64%)
Jul 06, 2016 44.00 44.75 43.84 44.67 18,976,500 +0.88(+2.00%)
Jul 05, 2016 43.63 43.92 43.63 43.79 9,793,245 +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.