Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 49.52 51.21 49.52 50.15 6,132,040 +0.78(+1.59%)
Sep 29, 2016 49.22 49.84 48.75 49.37 3,101,506 +0.13(+0.26%)
Sep 28, 2016 49.13 49.37 48.89 49.24 1,451,835 +0.12(+0.24%)
Sep 27, 2016 48.41 49.19 47.90 49.12 2,089,117 +0.59(+1.22%)
Sep 26, 2016 48.71 48.90 48.46 48.53 1,527,784 -0.50(-1.02%)
Sep 23, 2016 49.38 49.45 48.98 49.03 1,297,125 -0.30(-0.60%)
Sep 22, 2016 49.51 49.63 49.16 49.32 1,252,010 +0.18(+0.36%)
Sep 21, 2016 49.05 49.19 48.73 49.15 2,449,400 +0.30(+0.60%)
Sep 20, 2016 49.52 49.59 48.83 48.85 1,908,114 -0.52(-1.05%)
Sep 19, 2016 49.40 49.76 49.17 49.37 1,656,560 +0.12(+0.24%)
Sep 16, 2016 49.66 49.82 48.96 49.25 2,548,638 -0.19(-0.39%)
Sep 15, 2016 48.81 49.64 48.61 49.44 2,585,489 +0.52(+1.06%)
Sep 14, 2016 48.59 49.12 48.28 48.92 2,135,766 +0.44(+0.91%)
Sep 13, 2016 48.67 48.86 48.34 48.48 2,072,137 -0.54(-1.11%)
Sep 12, 2016 47.94 49.15 47.71 49.03 2,734,164 +0.96(+2.00%)
Sep 09, 2016 48.89 49.07 47.97 48.07 4,343,225 -1.21(-2.45%)
Sep 08, 2016 49.47 49.58 49.05 49.28 3,432,186 -0.35(-0.71%)
Sep 07, 2016 50.26 50.29 49.52 49.63 1,790,989 -0.54(-1.09%)
Sep 06, 2016 50.24 50.60 49.91 50.17 1,625,506 -0.09(-0.18%)
Sep 02, 2016 50.22 50.26 50.26 50.26 2,262,880 +0.20(+0.41%)
Sep 01, 2016 50.00 50.17 49.36 50.06 2,630,908 +0.03(+0.06%)
Aug 31, 2016 50.02 50.12 49.59 50.03 3,282,422 +0.02(+0.04%)
Aug 30, 2016 50.14 50.44 49.91 50.01 2,578,462 +0.04(+0.07%)
Aug 29, 2016 50.02 50.41 49.90 49.98 2,249,087 -0.03(-0.06%)
Aug 26, 2016 49.87 50.34 49.54 50.00 1,849,960 +0.08(+0.17%)
Aug 25, 2016 49.76 49.93 49.66 49.92 1,652,258 +0.10(+0.20%)
Aug 24, 2016 49.84 50.02 49.65 49.82 2,234,819 -0.05(-0.09%)
Aug 23, 2016 49.70 49.96 49.61 49.87 2,092,776 +0.34(+0.69%)
Aug 22, 2016 49.09 49.63 49.06 49.52 2,205,905 +0.48(+0.98%)
Aug 19, 2016 48.85 49.22 48.85 49.05 4,312,440 +0.12(+0.25%)
Aug 18, 2016 48.34 48.93 48.29 48.92 2,709,122 +0.76(+1.57%)
Aug 17, 2016 47.77 48.27 47.63 48.17 1,699,881 +0.42(+0.87%)
Aug 16, 2016 47.85 48.02 47.36 47.75 1,280,921 -0.28(-0.58%)
Aug 15, 2016 48.01 48.39 47.99 48.03 1,844,765 +0.18(+0.39%)
Aug 12, 2016 47.84 48.16 47.69 47.85 1,248,119 +0.01(+0.02%)
Aug 11, 2016 47.53 47.90 47.52 47.84 1,121,792 +0.17(+0.35%)
Aug 10, 2016 47.94 47.94 47.63 47.67 1,323,241 -0.31(-0.65%)
Aug 09, 2016 47.45 48.25 47.45 47.98 2,637,334 +0.69(+1.46%)
Aug 08, 2016 47.64 47.65 47.22 47.29 1,843,194 -0.18(-0.39%)
Aug 05, 2016 47.31 47.47 47.25 47.47 1,626,371 +0.31(+0.66%)
Aug 04, 2016 46.65 47.17 46.48 47.16 1,621,864 +0.54(+1.16%)
Aug 03, 2016 46.35 46.67 45.89 46.62 2,357,759 +0.07(+0.16%)
Aug 02, 2016 46.78 46.88 46.26 46.55 2,111,546 -0.40(-0.86%)
Aug 01, 2016 46.77 47.15 46.70 46.95 2,900,855 +0.11(+0.24%)
Jul 29, 2016 46.94 47.21 46.67 46.84 2,982,465 -0.01(-0.02%)
Jul 28, 2016 45.85 47.17 45.63 46.85 6,282,683 +1.15(+2.51%)
Jul 27, 2016 45.75 45.75 45.26 45.70 3,473,103 +0.13(+0.28%)
Jul 26, 2016 44.61 45.70 44.50 45.58 4,387,053 +1.15(+2.58%)
Jul 25, 2016 44.38 44.59 44.16 44.43 1,655,994 +0.09(+0.21%)
Jul 22, 2016 43.90 44.35 43.59 44.34 1,342,414 +0.51(+1.17%)
Jul 21, 2016 44.01 44.25 43.67 43.83 1,492,610 -0.27(-0.60%)
Jul 20, 2016 44.13 44.32 43.81 44.09 1,864,183 +0.09(+0.21%)
Jul 19, 2016 44.15 44.34 43.87 44.00 2,348,062 -0.36(-0.81%)
Jul 18, 2016 44.45 44.55 44.06 44.36 2,076,644 +0.43(+0.98%)
Jul 15, 2016 44.05 44.07 43.73 43.93 1,683,034 +0.06(+0.13%)
Jul 14, 2016 44.02 44.02 43.67 43.87 1,411,318 +0.20(+0.46%)
Jul 13, 2016 43.69 43.81 43.53 43.67 1,742,208 +0.13(+0.29%)
Jul 12, 2016 43.39 43.68 43.21 43.54 1,857,841 +0.24(+0.55%)
Jul 11, 2016 43.07 43.49 42.87 43.30 1,344,965 +0.23(+0.53%)
Jul 08, 2016 42.30 43.10 41.92 43.07 1,930,655 +1.16(+2.76%)
Jul 07, 2016 41.70 42.26 41.70 41.92 1,604,691 +0.13(+0.31%)
Jul 05, 2016 42.08 42.18 41.61 41.79 1,886,784 -0.57(-1.34%)
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.