Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 46.87 47.12 46.06 46.22 19,465,166 -1.70(-3.54%)
Oct 28, 2016 48.01 48.36 47.71 47.92 9,875,066 +0.12(+0.25%)
Oct 27, 2016 48.21 48.21 47.62 47.80 8,618,439 -0.07(-0.15%)
Oct 26, 2016 46.93 48.15 46.89 47.87 13,462,189 +0.85(+1.80%)
Oct 25, 2016 46.95 47.39 46.71 47.03 16,256,125 -0.76(-1.58%)
Oct 24, 2016 48.05 48.17 47.74 47.78 8,224,429 +0.09(+0.19%)
Oct 21, 2016 47.66 47.78 47.21 47.69 9,944,851 -0.11(-0.23%)
Oct 20, 2016 47.69 48.23 47.62 47.80 7,152,348 +0.08(+0.17%)
Oct 19, 2016 47.29 47.75 47.11 47.72 7,581,696 +0.53(+1.13%)
Oct 18, 2016 47.26 47.59 47.16 47.18 7,387,440 +0.18(+0.37%)
Oct 17, 2016 47.58 47.67 46.94 47.01 8,577,528 -0.54(-1.14%)
Oct 14, 2016 48.25 48.36 47.55 47.55 7,744,175 -0.38(-0.79%)
Oct 13, 2016 48.01 48.20 47.44 47.93 9,146,692 -0.38(-0.78%)
Oct 12, 2016 47.91 48.56 47.72 48.31 10,096,679 +0.57(+1.20%)
Oct 11, 2016 47.86 48.13 47.46 47.74 9,991,009 +0.03(+0.06%)
Oct 10, 2016 48.02 48.13 47.69 47.71 5,937,297 +0.00(+0.00%)
Oct 07, 2016 48.29 48.33 47.61 47.71 9,126,424 -0.22(-0.46%)
Oct 06, 2016 48.09 48.21 47.90 47.93 10,195,312 -0.08(-0.17%)
Oct 05, 2016 48.04 48.49 47.99 48.01 7,863,782 -0.02(-0.04%)
Oct 04, 2016 48.73 48.88 47.98 48.03 11,653,385 -0.49(-1.01%)
Oct 03, 2016 48.40 48.82 48.29 48.52 8,235,724 +0.02(+0.04%)
Sep 30, 2016 48.43 48.88 48.16 48.50 13,925,518 +0.45(+0.94%)
Sep 29, 2016 48.75 49.36 48.01 48.05 18,040,074 -1.00(-2.05%)
Sep 28, 2016 50.30 50.66 48.64 49.05 35,448,324 -1.93(-3.78%)
Sep 27, 2016 49.97 51.16 49.65 50.98 17,174,628 +0.87(+1.73%)
Sep 26, 2016 50.48 50.66 49.81 50.11 12,622,875 -0.69(-1.36%)
Sep 23, 2016 50.68 51.32 50.58 50.80 9,685,107 -0.24(-0.47%)
Sep 22, 2016 51.10 51.57 50.89 51.04 8,740,841 +0.06(+0.13%)
Sep 21, 2016 50.68 51.02 50.31 50.98 8,729,173 +0.43(+0.86%)
Sep 20, 2016 50.90 51.07 50.44 50.55 9,295,679 -0.07(-0.15%)
Sep 19, 2016 51.02 51.08 50.60 50.62 8,327,714 -0.21(-0.42%)
Sep 16, 2016 50.89 51.00 50.71 50.83 12,717,853 -0.27(-0.52%)
Sep 15, 2016 50.66 51.16 50.49 51.10 6,856,583 +0.31(+0.62%)
Sep 14, 2016 50.81 51.18 50.61 50.78 8,273,293 -0.22(-0.43%)
Sep 13, 2016 51.46 51.53 50.78 51.01 7,988,577 -0.59(-1.14%)
Sep 12, 2016 50.66 51.69 50.62 51.60 8,110,181 +0.63(+1.23%)
Sep 09, 2016 51.48 51.59 50.91 50.97 12,278,161 -0.77(-1.50%)
Sep 08, 2016 52.40 52.76 51.69 51.74 13,832,168 -1.43(-2.69%)
Sep 07, 2016 52.95 53.23 52.52 53.17 8,180,963 +0.29(+0.54%)
Sep 06, 2016 53.66 53.78 52.70 52.88 10,607,639 -0.56(-1.05%)
Sep 02, 2016 54.01 53.45 53.45 53.45 7,526,320 -0.48(-0.89%)
Sep 01, 2016 53.12 53.94 53.00 53.93 8,928,599 +0.98(+1.84%)
Aug 31, 2016 53.15 53.54 52.53 52.95 8,407,728 -0.33(-0.62%)
Aug 30, 2016 53.70 53.98 53.14 53.28 6,906,599 -0.58(-1.07%)
Aug 29, 2016 54.38 54.43 53.77 53.86 6,347,569 -0.34(-0.63%)
Aug 26, 2016 53.80 54.38 53.56 54.20 10,879,646 -0.22(-0.41%)
Aug 25, 2016 55.13 55.26 54.23 54.42 9,485,820 -0.90(-1.63%)
Aug 24, 2016 55.02 55.42 54.86 55.32 12,386,942 +0.55(+1.01%)
Aug 23, 2016 54.02 54.93 54.02 54.77 8,949,511 +0.88(+1.64%)
Aug 22, 2016 54.06 54.62 53.88 53.89 8,998,203 -0.22(-0.41%)
Aug 19, 2016 52.73 54.33 52.59 54.11 17,403,314 +1.55(+2.95%)
Aug 18, 2016 52.35 52.78 52.30 52.55 6,578,989 +0.32(+0.62%)
Aug 17, 2016 52.24 52.33 51.94 52.23 7,990,803 -0.02(-0.04%)
Aug 16, 2016 52.18 52.39 51.83 52.25 5,336,020 +0.10(+0.19%)
Aug 15, 2016 52.04 52.42 52.01 52.15 5,264,762 +0.29(+0.57%)
Aug 12, 2016 52.09 52.14 51.56 51.86 5,871,125 -0.26(-0.49%)
Aug 11, 2016 51.10 52.26 50.97 52.11 10,384,520 +1.47(+2.90%)
Aug 10, 2016 51.40 51.61 50.59 50.64 7,491,043 -0.59(-1.15%)
Aug 09, 2016 51.52 51.66 51.16 51.23 8,756,967 -0.19(-0.38%)
Aug 08, 2016 51.56 51.80 51.15 51.42 6,865,681 +0.12(+0.23%)
Aug 05, 2016 50.82 51.50 50.68 51.31 8,177,998 +0.97(+1.93%)
Aug 04, 2016 50.49 51.05 50.20 50.33 9,446,745 +0.04(+0.07%)
Aug 03, 2016 50.11 50.69 49.86 50.29 10,544,364 -0.16(-0.31%)
Aug 02, 2016 50.74 50.78 50.32 50.45 7,778,594 -0.45(-0.88%)
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.