Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 46.82 47.29 46.70 47.07 1,058,799 +0.18(+0.38%)
Oct 29, 2015 47.13 47.13 46.53 46.89 1,721,909 -0.41(-0.86%)
Oct 28, 2015 47.71 47.86 46.92 47.30 948,874 -0.37(-0.77%)
Oct 27, 2015 47.43 47.66 47.41 47.66 890,174 +0.23(+0.48%)
Oct 26, 2015 47.28 47.69 46.94 47.44 979,499 -0.40(-0.83%)
Oct 23, 2015 47.67 48.04 47.49 47.83 1,393,214 +0.39(+0.82%)
Oct 22, 2015 46.93 47.75 46.80 47.44 1,270,282 -0.19(-0.39%)
Oct 21, 2015 48.15 48.21 47.38 47.63 1,171,535 -0.72(-1.49%)
Oct 20, 2015 48.05 49.03 47.99 48.35 1,275,812 +0.42(+0.88%)
Oct 19, 2015 47.96 48.15 47.85 47.93 445,790 -0.02(-0.05%)
Oct 16, 2015 47.63 48.03 47.60 47.95 824,446 +0.34(+0.70%)
Oct 15, 2015 47.33 47.66 47.03 47.62 809,562 +0.80(+1.72%)
Oct 14, 2015 46.20 47.16 46.18 46.81 1,036,274 +0.73(+1.57%)
Oct 13, 2015 46.36 46.49 46.08 46.09 880,344 -0.50(-1.07%)
Oct 12, 2015 46.62 46.73 46.47 46.59 855,667 +0.56(+1.22%)
Oct 09, 2015 46.46 46.75 45.91 46.02 1,184,726 -1.34(-2.83%)
Oct 08, 2015 47.02 47.48 46.73 47.37 1,091,941 -0.23(-0.48%)
Oct 07, 2015 47.57 48.05 47.16 47.59 934,207 +0.59(+1.25%)
Oct 06, 2015 47.27 47.38 46.95 47.01 890,424 -1.14(-2.37%)
Oct 05, 2015 48.01 48.15 47.80 48.15 1,177,329 +0.34(+0.72%)
Oct 02, 2015 46.80 47.80 46.57 47.80 1,428,539 +1.41(+3.04%)
Oct 01, 2015 46.59 46.80 45.98 46.39 827,256 -0.05(-0.10%)
Sep 30, 2015 46.51 47.38 46.03 46.44 1,056,005 +0.15(+0.32%)
Sep 29, 2015 46.25 46.55 45.92 46.29 917,522 +0.17(+0.37%)
Sep 28, 2015 46.92 46.92 45.91 46.12 1,147,423 -0.94(-1.99%)
Sep 25, 2015 47.79 47.80 46.96 47.05 681,882 -0.51(-1.07%)
Sep 24, 2015 47.26 47.61 46.85 47.56 1,060,529 -0.05(-0.11%)
Sep 23, 2015 48.09 48.11 47.44 47.62 1,144,912 -0.30(-0.64%)
Sep 22, 2015 48.04 48.18 47.62 47.92 1,720,310 +1.02(+2.18%)
Sep 21, 2015 46.87 47.06 46.61 46.90 973,373 +1.35(+2.96%)
Sep 18, 2015 45.84 46.16 45.47 45.55 926,644 -0.72(-1.55%)
Sep 17, 2015 46.01 47.12 45.94 46.27 1,023,294 -1.08(-2.28%)
Sep 16, 2015 46.91 47.43 46.85 47.34 1,231,173 +1.72(+3.76%)
Sep 15, 2015 45.52 45.77 45.20 45.63 1,180,205 -0.04(-0.09%)
Sep 14, 2015 45.96 46.08 45.51 45.66 1,112,241 -0.96(-2.06%)
Sep 11, 2015 46.05 46.66 46.04 46.62 668,904 +0.34(+0.73%)
Sep 10, 2015 46.24 46.63 45.97 46.29 834,822 -0.26(-0.55%)
Sep 09, 2015 47.23 47.35 46.45 46.55 1,339,392 +0.15(+0.32%)
Sep 08, 2015 46.22 46.71 46.12 46.40 2,085,571 +1.98(+4.46%)
Sep 04, 2015 45.00 44.42 44.42 44.42 1,343,556 -1.46(-3.18%)
Sep 03, 2015 45.75 46.35 45.67 45.88 1,021,256 +0.43(+0.94%)
Sep 02, 2015 45.64 45.66 44.98 45.45 1,313,155 +0.21(+0.47%)
Sep 01, 2015 45.30 45.56 44.98 45.23 1,287,868 -0.68(-1.47%)
Aug 31, 2015 45.98 46.18 45.42 45.91 1,090,575 +0.06(+0.13%)
Aug 28, 2015 45.77 45.99 45.66 45.85 791,875 -1.23(-2.61%)
Aug 27, 2015 46.67 47.10 46.08 47.07 1,258,292 +1.78(+3.93%)
Aug 26, 2015 45.16 45.36 43.99 45.29 1,541,668 +0.15(+0.34%)
Aug 25, 2015 47.28 47.28 45.11 45.14 1,131,827 +0.72(+1.62%)
Aug 24, 2015 43.98 46.07 42.22 44.42 2,089,711 -3.83(-7.94%)
Aug 21, 2015 49.45 49.76 48.22 48.25 1,533,429 +0.11(+0.22%)
Aug 20, 2015 48.06 48.65 47.99 48.14 1,049,124 -0.18(-0.38%)
Aug 19, 2015 48.59 48.59 47.85 48.33 1,164,524 -1.18(-2.39%)
Aug 18, 2015 49.48 49.70 49.36 49.51 629,528 -0.48(-0.97%)
Aug 17, 2015 49.52 50.01 49.48 49.99 625,650 +0.90(+1.83%)
Aug 14, 2015 49.08 49.22 48.93 49.09 484,836 +0.19(+0.39%)
Aug 13, 2015 49.09 49.26 48.90 48.90 523,496 -0.63(-1.27%)
Aug 12, 2015 49.45 49.56 48.98 49.53 687,534 -0.87(-1.74%)
Aug 11, 2015 50.40 50.55 50.10 50.41 574,927 -0.27(-0.53%)
Aug 10, 2015 50.38 50.77 50.34 50.67 750,502 +0.81(+1.63%)
Aug 07, 2015 49.75 49.88 49.55 49.86 577,336 +0.65(+1.33%)
Aug 06, 2015 49.60 49.74 49.07 49.21 543,482 -0.52(-1.05%)
Aug 05, 2015 49.88 50.03 49.61 49.73 576,755 +0.86(+1.76%)
Aug 04, 2015 49.14 49.22 48.67 48.87 882,222 -0.11(-0.22%)
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.