Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 49.45 49.47 49.45 49.47 910 +0.20(+0.40%)
Oct 28, 2016 49.84 49.84 48.95 49.27 933 -0.36(-0.72%)
Oct 27, 2016 49.69 49.69 49.63 49.63 1,954 +0.18(+0.35%)
Oct 26, 2016 49.86 49.86 49.42 49.46 687 -0.78(-1.56%)
Oct 25, 2016 50.07 50.26 49.73 50.24 2,628 +0.18(+0.36%)
Oct 24, 2016 49.87 50.18 49.87 50.06 5,012 +0.37(+0.74%)
Oct 21, 2016 49.68 49.69 49.68 49.69 1,600 +0.02(+0.04%)
Oct 20, 2016 49.02 49.68 49.02 49.67 1,408 +0.21(+0.42%)
Oct 19, 2016 49.13 49.46 49.13 49.46 1,395 +0.66(+1.35%)
Oct 18, 2016 48.27 48.80 48.27 48.80 1,707 +1.10(+2.31%)
Oct 17, 2016 47.59 47.72 47.59 47.70 775 -0.08(-0.16%)
Oct 14, 2016 47.92 47.92 47.59 47.78 1,107 +0.16(+0.33%)
Oct 12, 2016 47.62 47.62 47.62 47.62 38 +0.18(+0.38%)
Oct 11, 2016 47.31 47.55 47.27 47.44 2,044 -0.09(-0.19%)
Oct 10, 2016 47.68 47.68 47.51 47.53 2,405 +0.68(+1.45%)
Oct 07, 2016 46.84 46.85 46.84 46.85 859 +0.14(+0.30%)
Oct 06, 2016 46.71 46.71 46.71 46.71 180 -0.18(-0.38%)
Oct 05, 2016 46.15 46.89 46.15 46.89 1,474 +0.84(+1.83%)
Oct 04, 2016 46.06 46.06 46.04 46.04 849 -0.36(-0.78%)
Oct 03, 2016 45.83 46.50 45.83 46.40 1,575 +0.90(+1.98%)
Sep 30, 2016 45.50 45.50 45.50 45.50 185 +0.01(+0.03%)
Sep 29, 2016 46.20 46.34 45.49 45.49 1,224 -0.13(-0.30%)
Sep 28, 2016 45.61 45.81 45.59 45.62 1,310 +0.70(+1.55%)
Sep 27, 2016 44.79 45.00 44.79 44.93 473 -0.17(-0.39%)
Sep 26, 2016 45.24 45.24 45.10 45.10 433 -1.00(-2.17%)
Sep 22, 2016 46.39 46.39 45.99 46.11 50 +1.21(+2.69%)
Sep 21, 2016 44.93 44.93 44.89 44.90 2,135 +0.47(+1.06%)
Sep 20, 2016 44.43 44.50 44.35 44.43 1,618 +0.97(+2.24%)
Sep 16, 2016 43.80 43.80 43.46 43.46 176 -0.94(-2.13%)
Sep 15, 2016 44.40 44.40 44.40 44.40 841 +0.18(+0.41%)
Sep 14, 2016 43.65 44.22 43.65 44.22 454 +0.03(+0.07%)
Sep 13, 2016 44.20 44.20 44.19 44.19 1,697 -1.40(-3.07%)
Sep 12, 2016 44.42 45.60 44.35 45.59 3,504 -0.05(-0.11%)
Sep 09, 2016 46.34 46.34 45.64 45.64 10,892 -1.98(-4.16%)
Sep 08, 2016 47.62 47.62 47.62 47.62 284 +0.38(+0.80%)
Sep 07, 2016 47.34 47.34 47.16 47.24 3,207 -0.23(-0.48%)
Sep 06, 2016 47.02 47.47 46.82 47.47 1,651 +1.06(+2.28%)
Sep 02, 2016 46.50 46.41 46.41 46.41 900 +0.60(+1.31%)
Sep 01, 2016 45.60 45.85 45.60 45.81 1,747 +0.18(+0.40%)
Aug 31, 2016 45.79 45.79 45.30 45.63 1,765 -0.57(-1.24%)
Aug 30, 2016 46.46 46.46 46.18 46.20 1,052 -0.22(-0.48%)
Aug 29, 2016 46.16 46.44 46.16 46.42 1,235 +0.89(+1.96%)
Aug 26, 2016 46.85 46.96 45.39 45.53 2,953 -0.67(-1.45%)
Aug 24, 2016 45.86 46.29 45.86 46.20 90 -0.29(-0.61%)
Aug 23, 2016 46.95 46.95 46.49 46.49 481 +0.05(+0.10%)
Aug 22, 2016 46.44 46.44 46.44 46.44 263 -0.77(-1.64%)
Aug 19, 2016 47.22 47.22 47.22 47.22 451 -0.12(-0.26%)
Aug 18, 2016 47.36 47.36 47.34 47.34 507 +0.05(+0.11%)
Aug 17, 2016 46.85 47.30 46.71 47.29 1,562 -0.46(-0.96%)
Aug 16, 2016 48.23 48.23 47.75 47.75 1,768 +0.02(+0.04%)
Aug 15, 2016 47.92 47.93 47.73 47.73 822 +0.58(+1.23%)
Aug 12, 2016 47.24 47.33 47.10 47.15 2,788 -0.55(-1.15%)
Aug 11, 2016 47.70 47.70 47.70 47.70 267 +0.91(+1.95%)
Aug 10, 2016 46.72 46.80 46.72 46.79 638 +0.01(+0.01%)
Aug 09, 2016 46.55 47.04 46.55 46.78 3,840 +0.26(+0.56%)
Aug 08, 2016 46.39 46.52 46.39 46.52 10,786 +0.31(+0.67%)
Aug 05, 2016 45.77 46.21 45.77 46.21 559 +0.41(+0.89%)
Aug 04, 2016 45.52 45.81 45.52 45.80 1,863 +0.74(+1.64%)
Aug 03, 2016 44.45 45.06 44.45 45.06 1,674 +0.30(+0.67%)
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.