Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 44.66 45.35 44.63 45.02 2,634,182 +0.36(+0.81%)
Oct 28, 2016 45.95 46.09 44.30 44.66 4,726,160 -1.29(-2.81%)
Oct 27, 2016 45.99 46.20 45.63 45.95 3,422,552 +0.17(+0.37%)
Oct 26, 2016 45.77 47.51 45.69 45.78 8,011,983 +0.13(+0.28%)
Oct 25, 2016 46.89 48.96 45.52 45.65 21,051,860 -9.28(-16.89%)
Oct 24, 2016 54.69 54.99 54.65 54.93 2,959,171 +0.33(+0.60%)
Oct 21, 2016 53.73 54.64 53.48 54.60 1,964,805 +0.55(+1.02%)
Oct 20, 2016 53.85 54.06 53.53 54.05 2,766,772 -0.27(-0.50%)
Oct 19, 2016 54.11 54.34 53.78 54.32 2,150,346 +0.43(+0.80%)
Oct 18, 2016 53.69 54.27 53.50 53.89 2,470,117 +0.42(+0.79%)
Oct 17, 2016 53.41 53.70 53.32 53.47 1,634,897 -0.06(-0.11%)
Oct 14, 2016 52.80 53.70 52.74 53.53 2,776,824 +0.98(+1.86%)
Oct 13, 2016 51.96 52.64 51.53 52.55 2,472,173 +0.50(+0.96%)
Oct 12, 2016 51.75 52.16 51.64 52.05 2,320,367 +0.30(+0.58%)
Oct 11, 2016 52.37 52.48 51.48 51.75 1,421,589 -0.78(-1.48%)
Oct 10, 2016 52.53 52.70 52.50 52.53 977,704 +0.17(+0.32%)
Oct 07, 2016 52.71 52.79 52.26 52.36 1,271,626 -0.20(-0.38%)
Oct 06, 2016 53.20 53.20 52.50 52.56 1,938,834 -0.63(-1.18%)
Oct 05, 2016 53.53 53.70 53.16 53.19 1,265,130 -0.27(-0.51%)
Oct 04, 2016 53.55 53.78 53.41 53.46 1,271,425 -0.19(-0.35%)
Oct 03, 2016 53.43 53.75 53.25 53.65 2,116,277 +0.08(+0.15%)
Sep 30, 2016 53.68 53.96 53.38 53.57 2,775,877 +0.10(+0.19%)
Sep 29, 2016 53.60 54.19 53.46 53.47 1,802,978 -0.18(-0.34%)
Sep 28, 2016 53.49 53.68 53.27 53.65 1,151,736 +0.16(+0.30%)
Sep 27, 2016 53.16 53.59 53.05 53.49 1,427,460 +0.34(+0.64%)
Sep 26, 2016 53.15 53.25 52.84 53.15 1,827,411 -0.18(-0.34%)
Sep 23, 2016 53.04 53.43 52.86 53.33 2,264,283 +0.61(+1.16%)
Sep 22, 2016 52.61 52.93 52.48 52.72 1,700,004 +0.39(+0.75%)
Sep 21, 2016 52.66 52.84 51.82 52.33 1,821,234 -0.08(-0.15%)
Sep 20, 2016 52.68 52.96 52.39 52.41 1,441,986 +0.10(+0.19%)
Sep 19, 2016 52.45 52.76 52.07 52.31 1,359,321 +0.13(+0.25%)
Sep 16, 2016 52.22 52.35 51.86 52.18 5,685,118 -0.34(-0.65%)
Sep 15, 2016 51.68 52.71 51.38 52.52 2,365,966 +0.65(+1.25%)
Sep 14, 2016 51.90 52.05 51.69 51.87 1,618,496 -0.04(-0.08%)
Sep 13, 2016 52.33 52.49 51.77 51.91 2,121,722 -0.80(-1.52%)
Sep 12, 2016 51.90 52.82 51.83 52.71 2,603,332 +0.71(+1.37%)
Sep 09, 2016 52.28 52.52 51.97 52.00 3,255,708 -0.36(-0.69%)
Sep 08, 2016 52.96 53.13 52.09 52.36 3,495,682 -1.01(-1.89%)
Sep 07, 2016 52.95 53.43 52.69 53.37 1,324,271 +0.33(+0.62%)
Sep 06, 2016 52.83 53.06 52.69 53.04 1,432,835 +0.37(+0.70%)
Sep 02, 2016 52.95 52.67 52.67 52.67 1,562,300 -0.02(-0.04%)
Sep 01, 2016 53.13 53.48 52.59 52.69 1,960,421 -0.59(-1.11%)
Aug 31, 2016 52.95 53.30 52.64 53.28 1,942,738 +0.19(+0.36%)
Aug 30, 2016 52.73 53.14 52.42 53.09 1,741,935 +0.42(+0.80%)
Aug 29, 2016 52.52 52.86 52.30 52.67 915,154 +0.18(+0.34%)
Aug 26, 2016 52.76 53.10 52.31 52.49 1,316,714 -0.11(-0.21%)
Aug 25, 2016 52.52 53.00 52.00 52.60 2,188,563 +0.12(+0.23%)
Aug 24, 2016 52.92 52.97 52.38 52.48 1,446,512 -0.41(-0.78%)
Aug 23, 2016 53.21 53.35 52.88 52.89 1,900,584 -0.58(-1.08%)
Aug 22, 2016 53.04 53.50 52.92 53.47 1,401,166 +0.32(+0.60%)
Aug 19, 2016 52.95 53.17 52.75 53.15 1,025,376 +0.00(+0.00%)
Aug 18, 2016 53.03 53.19 52.88 53.15 972,090 +0.10(+0.19%)
Aug 17, 2016 52.86 53.15 52.68 53.05 2,201,562 +0.29(+0.55%)
Aug 16, 2016 52.95 52.95 52.67 52.76 958,580 -0.17(-0.32%)
Aug 15, 2016 52.96 53.00 52.83 52.93 844,692 -0.03(-0.06%)
Aug 12, 2016 52.76 53.07 52.75 52.96 1,039,774 +0.20(+0.38%)
Aug 11, 2016 53.06 53.21 52.67 52.76 1,062,313 -0.11(-0.21%)
Aug 10, 2016 52.80 52.90 52.45 52.87 1,080,772 +0.19(+0.36%)
Aug 09, 2016 52.96 53.20 52.66 52.68 1,802,694 -0.23(-0.43%)
Aug 08, 2016 53.00 53.25 52.58 52.91 1,782,176 +0.00(+0.00%)
Aug 05, 2016 53.16 53.24 52.74 52.91 1,943,455 -0.05(-0.09%)
Aug 04, 2016 53.28 53.46 52.88 52.96 1,706,278 -0.39(-0.73%)
Aug 03, 2016 53.17 53.44 53.07 53.35 1,549,567 +0.15(+0.28%)
Aug 02, 2016 53.57 53.65 53.03 53.20 1,387,596 -0.29(-0.54%)
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.