Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 45.59 46.21 45.51 46.00 16,181,713 +0.59(+1.29%)
Sep 29, 2016 45.78 45.88 44.96 45.42 14,107,691 -0.45(-0.98%)
Sep 28, 2016 45.78 45.95 45.48 45.87 10,102,320 -0.18(-0.39%)
Sep 27, 2016 45.88 46.06 45.73 46.04 7,599,000 +0.13(+0.28%)
Sep 26, 2016 46.12 46.17 45.76 45.92 9,125,996 -0.33(-0.72%)
Sep 23, 2016 45.88 46.36 45.88 46.25 8,173,888 +0.03(+0.07%)
Sep 22, 2016 46.05 46.39 45.85 46.21 10,706,106 +0.35(+0.76%)
Sep 21, 2016 45.40 45.91 45.27 45.87 10,841,665 +0.58(+1.28%)
Sep 20, 2016 45.37 45.40 45.08 45.29 10,275,930 +0.25(+0.55%)
Sep 19, 2016 45.85 45.86 44.95 45.04 10,864,307 -0.62(-1.36%)
Sep 16, 2016 45.83 45.96 45.38 45.66 12,013,714 -0.31(-0.68%)
Sep 15, 2016 45.85 45.99 45.49 45.98 9,509,695 +0.18(+0.39%)
Sep 14, 2016 46.10 46.18 45.71 45.80 7,894,190 -0.07(-0.15%)
Sep 13, 2016 46.21 46.35 45.67 45.87 11,828,307 -0.62(-1.33%)
Sep 12, 2016 45.81 46.55 45.81 46.49 12,949,123 +0.31(+0.66%)
Sep 09, 2016 46.85 46.90 46.14 46.18 12,543,763 -0.81(-1.72%)
Sep 08, 2016 47.67 47.71 46.90 46.99 14,914,683 -0.87(-1.81%)
Sep 07, 2016 47.74 48.09 47.68 47.85 13,449,921 +0.25(+0.54%)
Sep 06, 2016 47.73 47.93 47.32 47.60 7,618,099 -0.14(-0.28%)
Sep 02, 2016 48.02 47.73 47.73 47.73 8,758,056 -0.11(-0.23%)
Sep 01, 2016 47.84 48.06 47.44 47.85 7,332,377 +0.07(+0.14%)
Aug 31, 2016 47.85 47.94 47.50 47.78 8,234,496 -0.14(-0.30%)
Aug 30, 2016 48.14 48.22 47.59 47.92 7,505,957 -0.34(-0.70%)
Aug 29, 2016 48.62 48.84 48.10 48.26 8,269,279 -0.42(-0.86%)
Aug 26, 2016 48.84 49.14 48.43 48.68 8,168,432 +0.00(+0.00%)
Aug 25, 2016 48.47 48.81 48.35 48.68 7,869,527 +0.17(+0.35%)
Aug 24, 2016 48.43 49.26 48.39 48.51 15,535,661 +0.59(+1.22%)
Aug 23, 2016 47.73 48.04 47.58 47.92 9,212,728 +0.47(+0.98%)
Aug 22, 2016 46.72 47.51 46.69 47.45 10,401,400 +0.77(+1.66%)
Aug 19, 2016 47.12 47.21 46.60 46.68 10,570,178 -0.50(-1.06%)
Aug 18, 2016 47.39 47.50 47.15 47.18 6,344,721 -0.23(-0.48%)
Aug 17, 2016 47.39 47.51 47.10 47.41 8,721,255 +0.37(+0.78%)
Aug 16, 2016 46.94 47.22 46.67 47.05 6,768,681 +0.10(+0.22%)
Aug 15, 2016 47.28 47.33 46.89 46.94 7,024,720 -0.19(-0.40%)
Aug 12, 2016 46.96 47.37 46.93 47.13 5,931,395 +0.00(+0.00%)
Aug 11, 2016 47.37 47.55 47.12 47.13 7,286,684 -0.13(-0.27%)
Aug 10, 2016 47.05 47.34 46.83 47.26 8,227,738 +0.36(+0.76%)
Aug 09, 2016 47.06 47.34 46.89 46.90 8,398,669 -0.14(-0.29%)
Aug 08, 2016 47.56 47.57 46.88 47.04 10,744,432 -0.46(-0.97%)
Aug 05, 2016 47.41 47.68 47.17 47.50 10,834,965 +0.41(+0.87%)
Aug 04, 2016 47.62 47.83 47.05 47.09 13,173,978 -0.44(-0.93%)
Aug 03, 2016 47.97 48.08 47.34 47.53 13,516,679 -0.67(-1.39%)
Aug 02, 2016 48.64 48.72 48.04 48.20 8,913,712 -0.59(-1.22%)
Aug 01, 2016 49.11 49.15 48.63 48.80 9,445,174 -0.36(-0.72%)
Jul 29, 2016 49.26 49.47 49.04 49.15 8,166,639 -0.14(-0.27%)
Jul 28, 2016 49.01 49.37 48.89 49.29 8,066,432 +0.30(+0.62%)
Jul 27, 2016 49.43 49.45 48.83 48.98 7,737,775 -0.39(-0.79%)
Jul 26, 2016 49.60 49.82 49.28 49.37 11,934,125 +0.30(+0.62%)
Jul 25, 2016 48.87 49.19 48.69 49.07 12,383,898 +0.04(+0.09%)
Jul 22, 2016 48.77 49.31 48.43 49.03 28,225,508 +0.25(+0.52%)
Jul 21, 2016 48.79 48.83 48.30 48.77 19,048,964 +0.05(+0.10%)
Jul 20, 2016 48.26 48.82 48.01 48.72 11,155,435 +0.66(+1.37%)
Jul 19, 2016 48.14 48.38 47.88 48.06 10,297,983 -0.14(-0.28%)
Jul 18, 2016 48.76 48.76 48.14 48.20 8,992,795 -0.41(-0.85%)
Jul 15, 2016 48.85 48.89 48.37 48.61 10,031,578 -0.15(-0.31%)
Jul 14, 2016 48.26 48.84 48.24 48.76 13,408,643 +0.94(+1.97%)
Jul 13, 2016 48.09 48.48 47.71 47.82 14,387,987 -0.85(-1.74%)
Jul 12, 2016 47.97 48.77 47.84 48.67 12,988,115 +0.98(+2.06%)
Jul 11, 2016 48.09 48.20 47.47 47.69 12,274,081 -0.16(-0.34%)
Jul 08, 2016 48.20 48.26 47.72 47.85 14,946,390 -0.34(-0.70%)
Jul 07, 2016 47.98 48.26 47.81 48.19 8,046,694 +0.12(+0.25%)
Jul 05, 2016 48.10 48.23 47.88 48.07 8,590,744 -0.19(-0.39%)
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.