Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 44.46 44.56 44.05 44.09 2,156,496 -0.26(-0.58%)
Oct 28, 2016 43.82 44.95 43.82 44.34 1,582,121 +0.53(+1.21%)
Oct 27, 2016 44.31 44.31 43.63 43.81 1,296,739 -0.33(-0.74%)
Oct 26, 2016 43.66 44.32 43.50 44.14 1,296,338 +0.33(+0.75%)
Oct 25, 2016 44.31 44.37 43.76 43.81 1,289,716 -0.56(-1.25%)
Oct 24, 2016 44.78 44.90 44.29 44.37 1,198,918 -0.18(-0.41%)
Oct 21, 2016 44.26 44.59 44.11 44.55 1,791,135 -0.07(-0.16%)
Oct 20, 2016 44.85 45.08 44.58 44.62 1,263,318 -0.50(-1.11%)
Oct 19, 2016 45.00 45.23 44.78 45.13 884,256 +0.29(+0.65%)
Oct 18, 2016 45.36 45.47 44.54 44.83 1,689,839 -0.05(-0.10%)
Oct 17, 2016 45.23 45.35 44.83 44.88 1,391,537 -0.25(-0.55%)
Oct 14, 2016 45.60 45.75 45.12 45.13 1,021,563 -0.17(-0.38%)
Oct 13, 2016 45.27 45.51 44.83 45.30 1,414,027 -0.41(-0.90%)
Oct 12, 2016 45.46 45.89 45.31 45.71 1,308,561 +0.37(+0.83%)
Oct 11, 2016 45.93 45.95 45.09 45.34 1,121,750 -0.62(-1.35%)
Oct 10, 2016 46.63 46.70 45.88 45.96 1,139,402 -0.35(-0.75%)
Oct 07, 2016 47.28 47.28 46.13 46.30 1,581,475 -0.98(-2.06%)
Oct 06, 2016 47.32 47.37 46.72 47.28 1,089,374 -0.11(-0.23%)
Oct 05, 2016 47.93 48.16 47.37 47.39 1,165,504 -0.28(-0.59%)
Oct 04, 2016 48.57 48.57 47.42 47.67 1,351,001 -0.19(-0.40%)
Oct 03, 2016 47.53 48.16 47.44 47.86 969,768 +0.02(+0.04%)
Sep 30, 2016 47.43 48.08 47.35 47.84 1,171,937 +0.57(+1.22%)
Sep 29, 2016 47.37 47.76 47.11 47.27 1,315,684 -0.36(-0.75%)
Sep 28, 2016 47.72 47.97 47.37 47.63 1,330,010 +0.10(+0.21%)
Sep 27, 2016 46.82 47.55 46.40 47.53 1,277,033 +0.56(+1.18%)
Sep 26, 2016 46.72 47.12 46.47 46.97 1,604,689 -0.05(-0.12%)
Sep 23, 2016 47.99 47.99 46.96 47.02 1,099,041 -0.98(-2.03%)
Sep 22, 2016 47.61 48.05 47.40 48.00 1,143,283 +0.74(+1.56%)
Sep 21, 2016 46.52 47.30 46.49 47.26 1,104,102 +0.98(+2.11%)
Sep 20, 2016 46.38 46.51 46.16 46.28 793,961 +0.19(+0.42%)
Sep 19, 2016 45.85 46.30 45.76 46.09 775,626 +0.52(+1.14%)
Sep 16, 2016 45.69 45.69 45.28 45.57 1,431,221 -0.27(-0.60%)
Sep 15, 2016 45.19 46.04 45.12 45.85 853,108 +0.70(+1.56%)
Sep 14, 2016 45.12 45.51 44.85 45.14 1,177,448 +0.01(+0.02%)
Sep 13, 2016 45.03 45.59 44.89 45.14 1,791,944 -0.30(-0.66%)
Sep 12, 2016 44.05 45.48 43.78 45.44 2,170,954 +1.06(+2.38%)
Sep 09, 2016 46.13 46.13 44.38 44.38 1,587,195 -2.19(-4.70%)
Sep 08, 2016 46.48 46.73 46.37 46.57 771,635 +0.10(+0.22%)
Sep 07, 2016 46.31 46.57 46.20 46.47 1,350,521 -0.03(-0.06%)
Sep 06, 2016 46.60 46.96 46.11 46.49 868,332 +0.05(+0.10%)
Sep 02, 2016 46.30 46.45 46.45 46.45 1,023,799 +0.47(+1.01%)
Sep 01, 2016 46.31 46.59 45.66 45.98 1,247,500 -0.41(-0.88%)
Aug 31, 2016 46.48 46.58 46.19 46.39 941,640 -0.10(-0.22%)
Aug 30, 2016 46.58 46.63 46.42 46.49 806,883 -0.01(-0.02%)
Aug 29, 2016 46.42 46.69 46.24 46.50 1,096,824 +0.42(+0.92%)
Aug 26, 2016 46.21 46.59 45.87 46.08 730,245 +0.08(+0.18%)
Aug 25, 2016 46.01 46.04 45.84 46.00 776,858 -0.07(-0.16%)
Aug 24, 2016 46.20 46.33 46.02 46.07 721,727 -0.22(-0.47%)
Aug 23, 2016 46.50 46.71 46.26 46.29 1,241,023 -0.14(-0.29%)
Aug 22, 2016 46.70 47.10 46.28 46.42 1,819,988 +0.23(+0.49%)
Aug 19, 2016 45.79 46.27 45.58 46.20 1,087,955 +0.33(+0.71%)
Aug 18, 2016 45.82 45.93 45.67 45.87 873,735 +0.09(+0.20%)
Aug 17, 2016 45.47 45.90 45.07 45.78 991,143 +0.13(+0.28%)
Aug 16, 2016 45.74 45.91 45.35 45.65 2,144,862 -0.11(-0.24%)
Aug 15, 2016 44.74 45.93 44.74 45.76 1,999,665 +1.70(+3.86%)
Aug 12, 2016 44.09 44.28 43.85 44.06 1,346,186 -0.08(-0.19%)
Aug 11, 2016 43.65 44.39 43.65 44.14 974,632 +0.59(+1.36%)
Aug 10, 2016 43.60 43.67 43.42 43.55 711,459 -0.04(-0.08%)
Aug 09, 2016 43.29 43.62 43.09 43.59 691,571 +0.40(+0.93%)
Aug 08, 2016 43.02 43.35 42.79 43.19 768,950 +0.13(+0.30%)
Aug 05, 2016 42.78 43.06 42.71 43.06 681,423 +0.39(+0.92%)
Aug 04, 2016 42.07 43.01 42.07 42.67 980,119 +0.63(+1.49%)
Aug 03, 2016 42.20 42.20 41.81 42.04 1,095,610 -0.16(-0.39%)
Aug 02, 2016 42.63 42.63 41.59 42.21 2,118,774 -1.27(-2.93%)
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.