Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 44.94 44.98 44.39 44.66 18,744,482 -0.09(-0.20%)
Oct 28, 2016 46.40 46.44 44.45 44.75 26,770,460 -1.86(-4.00%)
Oct 27, 2016 46.50 47.20 46.39 46.61 13,610,712 +0.32(+0.69%)
Oct 26, 2016 46.95 47.04 46.05 46.29 13,094,031 -0.82(-1.74%)
Oct 25, 2016 45.83 47.29 45.29 47.11 19,972,256 +0.91(+1.98%)
Oct 24, 2016 46.69 46.75 46.11 46.20 13,072,152 -0.34(-0.74%)
Oct 21, 2016 46.81 47.07 46.41 46.54 9,739,460 -0.55(-1.16%)
Oct 20, 2016 47.11 47.35 46.91 47.09 8,314,967 +0.04(+0.08%)
Oct 19, 2016 47.25 47.38 47.01 47.05 7,335,835 -0.17(-0.35%)
Oct 18, 2016 47.07 47.61 47.02 47.22 13,133,772 +0.43(+0.93%)
Oct 17, 2016 47.19 47.19 46.24 46.78 17,166,224 -0.47(-1.00%)
Oct 14, 2016 47.70 47.80 47.25 47.26 16,047,998 -0.28(-0.59%)
Oct 13, 2016 47.34 47.87 47.10 47.54 19,121,384 +0.65(+1.38%)
Oct 12, 2016 47.45 47.63 46.83 46.89 13,309,848 -0.21(-0.44%)
Oct 11, 2016 48.31 48.33 46.96 47.10 18,350,712 -1.50(-3.08%)
Oct 10, 2016 48.83 49.32 48.24 48.59 26,753,576 +0.86(+1.80%)
Oct 07, 2016 47.74 47.90 47.17 47.74 14,168,980 +0.08(+0.18%)
Oct 06, 2016 47.52 47.67 46.95 47.65 15,030,587 -0.11(-0.22%)
Oct 05, 2016 47.68 47.94 47.51 47.76 10,350,443 +0.26(+0.54%)
Oct 04, 2016 47.51 47.87 47.10 47.50 10,384,730 -0.05(-0.10%)
Oct 03, 2016 47.32 47.58 46.90 47.55 9,864,965 +0.08(+0.18%)
Sep 30, 2016 47.07 47.70 47.04 47.46 17,815,994 +0.38(+0.81%)
Sep 29, 2016 47.93 47.93 46.82 47.08 14,254,905 -1.06(-2.20%)
Sep 28, 2016 47.91 48.28 47.53 48.14 15,408,021 +0.56(+1.17%)
Sep 27, 2016 47.39 47.68 47.02 47.58 9,652,772 +0.32(+0.68%)
Sep 26, 2016 47.55 47.59 47.06 47.26 9,183,418 -0.62(-1.29%)
Sep 23, 2016 47.81 48.10 47.68 47.88 10,098,601 -0.05(-0.10%)
Sep 22, 2016 47.85 48.27 47.78 47.93 11,108,173 +0.24(+0.51%)
Sep 21, 2016 47.35 47.77 47.04 47.68 9,492,691 +0.58(+1.23%)
Sep 20, 2016 47.07 47.46 46.91 47.10 12,112,863 +0.46(+0.99%)
Sep 19, 2016 47.56 47.56 46.63 46.64 14,842,738 -0.72(-1.53%)
Sep 16, 2016 47.49 47.62 47.20 47.36 16,347,920 -0.08(-0.16%)
Sep 15, 2016 46.57 47.61 46.48 47.44 11,869,927 +0.78(+1.68%)
Sep 14, 2016 47.09 47.41 46.62 46.66 13,704,171 -0.35(-0.74%)
Sep 13, 2016 47.43 47.74 46.67 47.01 13,443,371 -0.70(-1.47%)
Sep 12, 2016 46.81 47.93 46.74 47.70 14,079,808 +0.53(+1.12%)
Sep 09, 2016 47.33 47.34 47.05 47.18 16,673,434 -0.57(-1.19%)
Sep 08, 2016 47.15 47.78 47.06 47.74 12,168,145 +0.28(+0.59%)
Sep 07, 2016 47.80 47.93 47.26 47.46 11,481,812 -0.28(-0.59%)
Sep 06, 2016 47.55 47.92 47.39 47.74 10,504,500 +0.20(+0.41%)
Sep 02, 2016 47.25 47.55 47.55 47.55 10,084,436 +0.06(+0.13%)
Sep 01, 2016 47.34 47.55 47.10 47.49 8,669,094 +0.08(+0.18%)
Aug 31, 2016 47.62 47.65 47.12 47.40 11,736,556 +0.06(+0.13%)
Aug 30, 2016 47.53 47.58 47.19 47.34 8,183,419 -0.23(-0.48%)
Aug 29, 2016 47.50 47.78 47.29 47.57 7,385,634 +0.12(+0.25%)
Aug 26, 2016 47.17 47.55 46.94 47.45 10,323,678 +0.40(+0.85%)
Aug 25, 2016 47.46 47.64 47.01 47.05 10,527,519 -0.31(-0.65%)
Aug 24, 2016 48.01 48.15 47.19 47.36 9,911,843 -0.64(-1.34%)
Aug 23, 2016 48.10 48.23 47.84 48.00 7,680,491 +0.02(+0.05%)
Aug 22, 2016 47.75 48.04 47.62 47.98 8,539,990 +0.14(+0.30%)
Aug 19, 2016 47.70 47.89 47.46 47.83 11,232,649 -0.20(-0.42%)
Aug 18, 2016 47.62 48.04 47.62 48.04 9,174,929 +0.26(+0.54%)
Aug 17, 2016 47.58 47.89 47.26 47.78 10,956,460 +0.19(+0.40%)
Aug 16, 2016 47.56 47.80 47.44 47.59 7,523,798 -0.21(-0.44%)
Aug 15, 2016 47.83 48.13 47.72 47.80 8,808,673 -0.02(-0.05%)
Aug 12, 2016 47.67 47.90 47.51 47.83 8,271,167 -0.21(-0.44%)
Aug 11, 2016 47.27 48.11 47.17 48.04 13,728,175 +0.75(+1.58%)
Aug 10, 2016 46.87 47.64 46.86 47.29 11,703,299 +0.11(+0.24%)
Aug 09, 2016 47.46 47.67 47.13 47.18 16,205,581 -0.28(-0.59%)
Aug 08, 2016 47.30 47.58 46.77 47.46 33,174,916 -0.75(-1.57%)
Aug 05, 2016 43.67 48.32 45.86 48.21 96,531,464 +4.54(+10.41%)
Aug 04, 2016 43.59 43.96 43.59 43.67 7,340,177 +0.14(+0.33%)
Aug 03, 2016 43.92 44.01 43.17 43.52 12,765,602 -0.51(-1.17%)
Aug 02, 2016 44.30 44.34 43.98 44.04 9,042,070 -0.25(-0.56%)
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.