Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 48.40 48.84 48.17 48.72 1,021,347 +0.22(+0.45%)
Oct 28, 2016 47.71 49.26 47.68 48.50 1,105,685 +0.02(+0.04%)
Oct 27, 2016 48.74 49.22 47.49 48.48 1,403,595 -0.97(-1.96%)
Oct 26, 2016 49.87 49.91 49.38 49.45 1,131,643 -0.54(-1.08%)
Oct 25, 2016 50.44 50.44 49.90 49.99 654,027 -0.60(-1.19%)
Oct 24, 2016 50.65 50.69 50.29 50.59 323,114 +0.59(+1.18%)
Oct 21, 2016 50.08 50.30 49.81 50.00 545,253 -0.46(-0.91%)
Oct 20, 2016 50.61 50.63 49.98 50.46 344,545 -0.38(-0.75%)
Oct 19, 2016 50.36 50.90 50.28 50.84 352,235 +0.38(+0.75%)
Oct 18, 2016 50.67 50.82 50.30 50.46 374,420 +0.27(+0.54%)
Oct 17, 2016 50.17 50.50 49.81 50.19 278,130 +0.10(+0.20%)
Oct 14, 2016 49.87 50.40 49.87 50.09 251,598 +0.49(+0.99%)
Oct 13, 2016 49.15 49.83 49.04 49.60 304,624 -0.39(-0.78%)
Oct 12, 2016 49.97 50.12 49.81 49.99 521,465 +0.07(+0.14%)
Oct 11, 2016 49.51 49.98 49.22 49.92 991,749 +0.30(+0.60%)
Oct 10, 2016 49.54 50.02 49.41 49.62 364,451 +0.08(+0.16%)
Oct 07, 2016 49.77 49.91 48.96 49.54 597,447 -0.28(-0.56%)
Oct 06, 2016 49.30 49.85 49.13 49.82 449,826 +0.39(+0.79%)
Oct 05, 2016 49.20 49.68 49.10 49.43 555,938 +0.03(+0.06%)
Oct 04, 2016 50.41 50.66 49.18 49.40 464,518 -0.94(-1.87%)
Oct 03, 2016 50.77 51.01 50.29 50.34 617,358 -0.67(-1.31%)
Sep 30, 2016 50.76 51.16 50.44 51.01 694,301 +0.39(+0.77%)
Sep 29, 2016 50.93 50.93 50.40 50.62 1,054,138 -0.32(-0.63%)
Sep 28, 2016 50.55 50.95 50.38 50.94 525,915 +0.39(+0.77%)
Sep 27, 2016 50.48 50.82 50.21 50.55 656,989 -0.02(-0.04%)
Sep 26, 2016 51.15 51.42 50.55 50.57 576,655 -0.70(-1.37%)
Sep 23, 2016 51.21 51.55 50.97 51.27 453,870 -0.11(-0.21%)
Sep 22, 2016 51.11 51.47 50.64 51.38 639,786 +0.41(+0.80%)
Sep 21, 2016 50.99 51.17 50.38 50.97 713,610 +0.16(+0.31%)
Sep 20, 2016 51.56 51.77 50.80 50.81 592,223 -0.39(-0.76%)
Sep 19, 2016 51.28 51.64 51.09 51.20 496,653 -0.02(-0.04%)
Sep 16, 2016 51.42 51.77 51.06 51.22 694,590 -0.34(-0.66%)
Sep 15, 2016 51.06 51.63 50.98 51.56 535,100 +0.45(+0.88%)
Sep 14, 2016 51.24 51.67 50.87 51.11 674,608 -0.22(-0.43%)
Sep 13, 2016 51.26 51.65 50.93 51.33 616,635 -0.21(-0.41%)
Sep 12, 2016 50.54 51.63 50.54 51.54 494,643 +0.77(+1.52%)
Sep 09, 2016 51.53 51.80 50.77 50.77 1,239,014 -1.15(-2.21%)
Sep 08, 2016 52.21 52.53 51.85 51.92 559,157 -0.46(-0.88%)
Sep 07, 2016 52.59 52.69 52.07 52.38 552,840 -0.41(-0.78%)
Sep 06, 2016 52.97 53.10 52.38 52.79 718,284 -0.04(-0.08%)
Sep 02, 2016 52.89 52.83 52.83 52.83 591,200 +0.13(+0.25%)
Sep 01, 2016 52.67 52.85 52.32 52.70 995,200 +0.10(+0.19%)
Aug 31, 2016 52.51 52.81 52.28 52.60 895,241 +0.10(+0.19%)
Aug 30, 2016 52.05 52.50 52.05 52.50 586,152 +0.49(+0.94%)
Aug 29, 2016 52.02 52.31 51.85 52.01 477,311 +0.15(+0.29%)
Aug 26, 2016 52.13 52.49 51.71 51.86 561,821 -0.14(-0.27%)
Aug 25, 2016 51.23 52.40 51.01 52.00 708,538 +0.66(+1.29%)
Aug 24, 2016 51.59 51.80 51.28 51.34 604,226 -0.36(-0.70%)
Aug 23, 2016 51.70 51.99 51.62 51.70 692,242 +0.24(+0.47%)
Aug 22, 2016 51.06 51.54 50.82 51.46 509,775 +0.19(+0.37%)
Aug 19, 2016 50.73 51.42 50.64 51.27 565,241 +0.33(+0.65%)
Aug 18, 2016 50.74 51.20 50.62 50.94 609,900 +0.16(+0.32%)
Aug 17, 2016 50.38 50.86 50.37 50.78 652,745 +0.49(+0.97%)
Aug 16, 2016 50.16 50.51 50.16 50.29 1,057,922 +0.06(+0.12%)
Aug 15, 2016 50.02 50.46 50.02 50.23 533,545 +0.09(+0.18%)
Aug 12, 2016 50.06 50.22 49.85 50.14 702,033 -0.05(-0.10%)
Aug 11, 2016 50.82 50.98 50.15 50.19 1,086,241 -0.41(-0.81%)
Aug 10, 2016 50.48 50.61 50.11 50.60 788,108 +0.20(+0.40%)
Aug 09, 2016 50.74 50.93 50.10 50.40 1,294,122 -0.25(-0.49%)
Aug 08, 2016 50.87 50.94 50.60 50.65 762,020 -0.26(-0.51%)
Aug 05, 2016 50.91 51.46 50.87 50.91 837,603 +0.20(+0.39%)
Aug 04, 2016 50.18 50.91 50.18 50.71 678,432 +0.53(+1.06%)
Aug 03, 2016 50.13 50.27 49.93 50.18 611,075 -0.06(-0.12%)
Aug 02, 2016 50.51 50.57 50.10 50.24 761,783 -0.23(-0.46%)
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.