Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2016 50.14 50.14 50.14 0 +0.33(+0.66%)
Dec 05, 2016 49.59 49.85 49.55 49.81 56,050 +0.61(+1.24%)
Dec 02, 2016 49.57 49.57 49.05 49.20 50,294 -0.22(-0.45%)
Dec 01, 2016 49.98 50.05 49.29 49.42 123,001 -0.39(-0.78%)
Nov 30, 2016 50.50 50.50 49.80 49.81 24,515 -0.18(-0.36%)
Nov 29, 2016 50.20 50.20 49.89 49.99 8,676 -0.01(-0.02%)
Nov 28, 2016 50.58 50.58 49.97 50.00 17,156 -0.45(-0.89%)
Nov 25, 2016 50.67 50.67 50.36 50.45 2,168 +0.10(+0.20%)
Nov 23, 2016 50.35 50.35 50.35 0 +0.40(+0.80%)
Nov 22, 2016 49.97 49.97 49.56 49.95 15,476 +0.08(+0.15%)
Nov 21, 2016 49.91 49.91 49.63 49.87 15,005 +0.23(+0.47%)
Nov 18, 2016 49.79 49.79 49.50 49.64 24,155 +0.00(+0.00%)
Nov 17, 2016 49.75 49.85 49.32 49.64 87,464 +0.45(+0.91%)
Nov 16, 2016 49.12 49.37 49.07 49.19 9,541 -0.05(-0.10%)
Nov 15, 2016 49.09 49.25 48.87 49.24 48,021 +0.33(+0.67%)
Nov 14, 2016 48.39 48.91 48.39 48.91 46,737 +0.47(+0.97%)
Nov 11, 2016 48.13 48.48 47.84 48.44 45,909 +0.53(+1.11%)
Nov 10, 2016 48.15 48.24 47.82 47.91 82,490 +0.24(+0.50%)
Nov 09, 2016 45.80 47.78 45.80 47.67 1,262,127 +1.01(+2.16%)
Nov 08, 2016 46.35 46.86 46.20 46.66 325,323 +0.55(+1.19%)
Nov 07, 2016 46.35 46.45 46.05 46.11 654,831 +0.29(+0.64%)
Nov 04, 2016 45.07 45.82 45.04 45.82 1,828 +0.60(+1.32%)
Nov 03, 2016 45.20 45.29 45.20 45.22 1,223 -0.34(-0.74%)
Nov 02, 2016 45.76 45.76 45.52 45.55 772 -0.17(-0.38%)
Nov 01, 2016 45.76 45.76 45.61 45.73 831 -0.39(-0.85%)
Oct 28, 2016 46.12 46.12 46.12 0 +0.19(+0.41%)
Oct 27, 2016 46.35 46.35 45.93 45.93 886 -0.60(-1.29%)
Oct 26, 2016 46.35 46.58 46.26 46.53 2,118 -0.87(-1.83%)
Oct 24, 2016 47.25 47.61 47.22 47.40 68 +0.21(+0.45%)
Oct 21, 2016 46.89 47.19 46.89 47.19 2,083 -0.24(-0.51%)
Oct 20, 2016 47.51 47.51 47.40 47.43 743 -0.39(-0.82%)
Oct 19, 2016 47.56 47.82 47.49 47.82 625 +0.13(+0.26%)
Oct 18, 2016 47.82 47.82 47.69 47.69 1,095 +0.20(+0.42%)
Oct 17, 2016 47.50 47.50 47.50 47.50 562 -0.07(-0.16%)
Oct 14, 2016 47.58 47.58 47.57 47.57 420 +0.21(+0.43%)
Oct 13, 2016 47.35 47.62 47.35 47.36 2,036 -0.53(-1.11%)
Oct 12, 2016 47.66 47.90 47.66 47.90 672 +0.51(+1.07%)
Oct 11, 2016 47.65 47.65 47.39 47.39 360 -1.03(-2.13%)
Oct 10, 2016 48.19 48.42 48.12 48.42 955 +0.55(+1.15%)
Oct 07, 2016 48.23 48.23 47.84 47.87 2,177 -0.21(-0.43%)
Oct 06, 2016 48.08 48.08 48.08 48.08 315 -0.33(-0.68%)
Oct 05, 2016 48.12 48.47 48.12 48.41 4,352 +0.30(+0.62%)
Oct 04, 2016 48.25 48.25 48.02 48.11 1,013 -0.29(-0.60%)
Oct 03, 2016 48.42 48.47 48.36 48.40 1,584 -0.18(-0.37%)
Sep 30, 2016 48.19 48.58 48.19 48.58 2,718 +0.29(+0.60%)
Sep 29, 2016 48.62 48.62 48.29 48.29 4,853 -0.48(-0.98%)
Sep 28, 2016 48.45 48.79 48.45 48.77 940 +0.19(+0.39%)
Sep 27, 2016 48.61 48.61 48.55 48.58 623 +0.16(+0.33%)
Sep 26, 2016 48.47 48.47 48.42 48.42 491 -0.17(-0.34%)
Sep 23, 2016 48.59 48.59 48.59 48.59 218 -0.20(-0.42%)
Sep 22, 2016 48.71 48.79 48.58 48.79 1,176 +0.59(+1.22%)
Sep 21, 2016 47.75 48.20 47.75 48.20 678 +0.55(+1.15%)
Sep 20, 2016 48.09 48.09 47.64 47.65 2,569 -0.31(-0.65%)
Sep 19, 2016 48.11 48.11 47.96 47.96 664 +0.14(+0.29%)
Sep 16, 2016 47.46 47.83 47.46 47.82 3,699 -0.39(-0.81%)
Sep 15, 2016 47.76 48.21 47.76 48.21 1,271 +0.64(+1.35%)
Sep 14, 2016 47.84 47.84 47.57 47.57 1,285 -0.09(-0.19%)
Sep 13, 2016 47.84 48.01 47.57 47.66 2,912 -0.69(-1.42%)
Sep 12, 2016 47.98 48.40 47.95 48.35 2,986 -0.15(-0.31%)
Sep 09, 2016 48.50 48.50 48.50 48.50 398 -0.72(-1.46%)
Sep 08, 2016 49.20 49.30 49.20 49.22 1,558 -0.22(-0.45%)
Sep 07, 2016 49.45 49.47 49.36 49.44 7,216 +0.08(+0.17%)
Sep 06, 2016 49.94 49.94 49.36 49.36 4,169 -0.23(-0.46%)
Sep 02, 2016 49.68 49.59 49.59 49.59 1,400 +0.36(+0.73%)
Sep 01, 2016 49.40 49.40 48.91 49.23 2,905 -0.27(-0.55%)
Aug 30, 2016 49.37 49.56 49.37 49.50 129 -0.05(-0.11%)
Aug 29, 2016 49.53 49.65 49.53 49.55 3,531 -0.17(-0.35%)
Aug 26, 2016 49.73 49.73 49.73 49.73 313 +0.32(+0.65%)
Aug 25, 2016 49.33 49.41 49.31 49.41 1,337 +0.14(+0.28%)
Aug 24, 2016 49.40 49.45 49.24 49.27 1,815 -0.52(-1.04%)
Aug 23, 2016 49.66 49.86 49.66 49.79 2,848 +0.43(+0.86%)
Aug 22, 2016 49.36 49.36 49.36 49.36 137 -0.02(-0.05%)
Aug 19, 2016 48.92 49.39 48.92 49.39 25,951 +0.21(+0.42%)
Aug 18, 2016 49.15 49.19 49.15 49.18 939 +0.34(+0.70%)
Aug 17, 2016 48.95 48.95 48.84 48.84 11,535 -0.12(-0.25%)
Aug 16, 2016 49.29 49.29 48.96 48.96 2,476 -0.63(-1.27%)
Aug 15, 2016 49.39 49.70 49.39 49.59 781 +0.39(+0.80%)
Aug 12, 2016 49.20 49.26 49.13 49.19 2,725 -0.18(-0.36%)
Aug 11, 2016 49.34 49.45 49.30 49.37 1,207 +0.10(+0.20%)
Aug 10, 2016 49.25 49.28 49.08 49.27 6,281 -0.01(-0.02%)
Aug 09, 2016 49.26 49.28 49.26 49.28 441 +0.07(+0.15%)
Aug 08, 2016 49.36 49.36 49.07 49.21 823 -0.19(-0.38%)
Aug 05, 2016 49.40 49.50 49.40 49.40 1,392 +0.16(+0.32%)
Aug 04, 2016 49.53 49.53 49.24 49.24 2,166 -0.16(-0.32%)
Aug 03, 2016 49.35 49.40 49.28 49.40 566 +0.10(+0.20%)
Aug 02, 2016 49.20 49.31 49.20 49.30 535 -0.53(-1.06%)
Jul 29, 2016 49.80 49.83 49.79 49.83 97 +0.26(+0.53%)
Jul 28, 2016 49.55 49.57 49.55 49.57 653 -0.16(-0.31%)
Jul 27, 2016 49.59 49.72 49.59 49.72 1,180 +0.15(+0.31%)
Jul 26, 2016 49.50 49.57 49.50 49.57 757 +0.44(+0.89%)
Jul 25, 2016 49.17 49.17 49.13 49.13 759 -0.17(-0.34%)
Jul 22, 2016 49.08 49.30 49.08 49.30 1,551 +0.35(+0.71%)
Jul 21, 2016 49.54 49.59 48.95 48.95 8,843 -0.80(-1.60%)
Jul 20, 2016 49.42 49.75 49.42 49.75 3,174 +0.38(+0.77%)
Jul 19, 2016 49.56 49.56 49.27 49.37 3,159 -0.01(-0.01%)
Jul 18, 2016 49.40 49.42 49.26 49.38 1,226 -0.01(-0.02%)
Jul 15, 2016 49.30 49.43 49.30 49.38 4,437 +0.03(+0.07%)
Jul 14, 2016 49.54 49.54 49.33 49.35 2,340 +0.06(+0.12%)
Jul 13, 2016 49.40 49.40 49.27 49.29 10,595 -0.10(-0.20%)
Jul 12, 2016 49.49 49.51 49.25 49.39 42,915 +0.26(+0.53%)
Jul 11, 2016 49.02 49.17 48.99 49.13 2,643 +0.40(+0.82%)
Jul 08, 2016 48.03 48.78 47.81 48.73 17,785 +0.92(+1.92%)
Jul 07, 2016 47.70 48.00 47.69 47.81 1,537 +0.20(+0.42%)
Jul 06, 2016 47.23 47.61 47.23 47.61 24,084 +0.23(+0.49%)
Jul 05, 2016 47.22 47.38 47.13 47.38 2,458 -0.13(-0.27%)
Jul 01, 2016 47.61 47.51 47.51 47.51 500 +0.03(+0.06%)
Jun 30, 2016 46.49 47.48 46.49 47.48 6,712 +0.92(+1.98%)
Jun 29, 2016 46.40 46.59 46.29 46.56 3,335 +0.67(+1.46%)
Jun 28, 2016 45.75 45.89 45.57 45.89 2,171 +0.65(+1.45%)
Jun 27, 2016 45.78 45.78 45.14 45.24 38,265 -0.95(-2.05%)
Jun 24, 2016 45.79 46.56 45.79 46.18 1,552 -1.20(-2.53%)
Jun 23, 2016 47.26 47.42 47.25 47.38 2,970 +0.39(+0.83%)
Jun 22, 2016 47.09 47.09 46.99 46.99 3,229 +0.05(+0.10%)
Jun 21, 2016 46.94 46.94 46.94 46.94 187 -0.26(-0.55%)
Jun 20, 2016 47.17 47.21 47.17 47.21 1,551 +0.66(+1.43%)
Jun 17, 2016 46.56 46.57 46.39 46.54 6,671 -0.17(-0.36%)
Jun 16, 2016 46.24 46.74 46.20 46.71 5,471 +0.11(+0.24%)
Jun 15, 2016 46.68 46.80 46.60 46.60 2,530 -0.14(-0.29%)
Jun 14, 2016 46.61 46.74 46.49 46.74 11,415 -0.12(-0.26%)
Jun 13, 2016 47.18 47.18 46.86 46.86 300 -0.36(-0.76%)
Jun 10, 2016 47.45 47.45 47.08 47.22 14,917 -0.58(-1.21%)
Jun 09, 2016 47.50 47.80 47.50 47.80 4,886 -0.02(-0.04%)
Jun 08, 2016 47.78 47.86 47.77 47.82 5,902 +0.33(+0.69%)
Jun 07, 2016 47.41 47.52 47.41 47.49 1,655 +0.13(+0.28%)
Jun 06, 2016 47.19 47.36 47.19 47.36 24,948 +0.10(+0.21%)
Jun 02, 2016 47.16 47.26 47.16 47.26 169 -0.06(-0.13%)
Jun 01, 2016 46.89 47.32 46.89 47.32 26,781 +0.26(+0.55%)
May 31, 2016 47.18 47.19 46.96 47.06 4,530 +0.02(+0.04%)
May 27, 2016 46.65 47.04 47.04 47.04 2,300 +0.10(+0.22%)
May 26, 2016 46.95 46.99 46.89 46.94 945 +0.06(+0.12%)
May 25, 2016 46.95 47.00 46.82 46.88 3,907 +0.10(+0.21%)
May 24, 2016 46.72 46.86 46.68 46.78 9,591 +0.73(+1.59%)
May 23, 2016 46.07 46.11 45.97 46.05 1,601 -0.09(-0.20%)
May 20, 2016 46.11 46.18 46.04 46.14 1,632 +0.48(+1.04%)
May 19, 2016 45.70 45.74 45.47 45.66 2,398 -0.30(-0.66%)
May 18, 2016 46.15 46.15 45.82 45.97 1,678 +0.07(+0.16%)
May 17, 2016 46.39 46.41 45.79 45.90 22,387 -0.62(-1.34%)
May 16, 2016 46.41 46.52 46.40 46.52 973 +0.54(+1.17%)
May 13, 2016 46.33 46.33 45.89 45.98 3,066 -0.33(-0.71%)
May 12, 2016 45.98 46.38 45.98 46.31 3,221 +0.16(+0.35%)
May 11, 2016 46.56 46.56 46.15 46.15 871 -0.47(-1.01%)
May 10, 2016 45.89 46.62 45.89 46.62 8,162 +0.78(+1.70%)
May 09, 2016 45.38 45.85 45.38 45.84 2,924 +0.35(+0.77%)
May 06, 2016 45.43 45.49 45.43 45.49 377 +0.24(+0.54%)
May 05, 2016 45.29 45.39 45.24 45.25 3,009 +0.38(+0.84%)
May 04, 2016 45.16 45.16 44.83 44.87 756 -0.34(-0.75%)
May 03, 2016 45.11 45.33 45.11 45.21 2,015 -0.17(-0.37%)
May 02, 2016 44.98 45.38 44.98 45.38 2,545 +0.37(+0.82%)
Apr 29, 2016 45.08 45.21 44.94 45.01 3,088 -0.37(-0.82%)
Apr 28, 2016 45.87 45.87 45.37 45.38 1,336 -0.79(-1.72%)
Apr 27, 2016 46.02 46.17 45.98 46.17 5,219 +0.17(+0.38%)
Apr 26, 2016 45.74 46.00 45.74 46.00 1,324 +0.40(+0.88%)
Apr 25, 2016 45.58 45.60 45.58 45.60 468 -0.20(-0.44%)
Apr 22, 2016 45.86 45.86 45.79 45.80 1,113 +0.02(+0.04%)
Apr 21, 2016 45.96 45.96 45.73 45.78 1,813 -0.30(-0.65%)
Apr 20, 2016 45.83 46.16 45.79 46.08 13,666 +0.19(+0.41%)
Apr 19, 2016 46.04 46.04 45.89 45.89 6,713 -0.02(-0.04%)
Apr 18, 2016 47.16 47.16 45.62 45.91 3,659 +0.20(+0.44%)
Apr 15, 2016 45.69 45.73 45.65 45.71 1,467 +0.08(+0.18%)
Apr 14, 2016 45.71 45.74 45.60 45.63 3,560 -0.19(-0.41%)
Apr 13, 2016 45.66 45.82 45.65 45.82 4,853 +0.60(+1.32%)
Apr 12, 2016 44.87 45.36 44.87 45.22 25,628 +0.25(+0.56%)
Apr 11, 2016 45.26 45.31 44.97 44.97 894 -0.09(-0.20%)
Apr 08, 2016 45.15 45.24 45.06 45.06 1,234 +0.09(+0.20%)
Apr 07, 2016 45.00 45.03 44.79 44.97 1,174 -0.26(-0.56%)
Apr 06, 2016 44.88 45.23 44.88 45.23 3,518 +0.36(+0.81%)
Apr 05, 2016 44.97 44.97 44.86 44.86 1,741 -0.21(-0.47%)
Apr 04, 2016 45.36 45.38 45.02 45.07 6,639 -0.65(-1.42%)
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.