Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 45.63 45.63 45.08 45.09 10,759,774 -0.39(-0.86%)
Oct 28, 2016 45.59 45.75 45.13 45.48 7,791,608 -0.05(-0.11%)
Oct 27, 2016 45.54 45.74 45.14 45.53 9,297,462 -0.03(-0.07%)
Oct 26, 2016 45.54 45.75 45.33 45.57 6,842,992 -0.03(-0.07%)
Oct 25, 2016 45.97 46.03 45.46 45.60 7,123,613 -0.43(-0.94%)
Oct 24, 2016 45.80 46.27 45.79 46.04 8,143,955 +0.47(+1.03%)
Oct 21, 2016 45.39 45.63 45.25 45.57 7,964,463 +0.03(+0.07%)
Oct 20, 2016 45.34 45.66 44.96 45.53 10,929,475 +0.37(+0.83%)
Oct 19, 2016 44.96 45.66 44.95 45.16 10,704,167 +0.46(+1.03%)
Oct 18, 2016 45.24 45.30 44.68 44.70 7,709,065 -0.13(-0.28%)
Oct 17, 2016 44.98 45.16 44.77 44.83 6,147,676 -0.27(-0.60%)
Oct 14, 2016 45.13 45.35 45.00 45.10 7,567,761 +0.11(+0.25%)
Oct 13, 2016 44.93 45.14 44.75 44.99 8,189,144 -0.18(-0.39%)
Oct 12, 2016 45.04 45.43 44.85 45.17 7,438,330 +0.20(+0.45%)
Oct 11, 2016 45.14 45.37 44.81 44.96 11,439,376 -0.32(-0.71%)
Oct 10, 2016 45.48 45.54 45.26 45.29 8,502,400 -0.14(-0.30%)
Oct 07, 2016 45.35 45.55 45.03 45.42 8,567,658 +0.27(+0.60%)
Oct 06, 2016 45.29 45.44 45.06 45.15 7,214,595 -0.18(-0.39%)
Oct 05, 2016 45.46 45.68 45.27 45.33 8,770,240 -0.15(-0.34%)
Oct 04, 2016 45.99 45.99 45.38 45.48 7,268,949 -0.26(-0.58%)
Oct 03, 2016 45.97 46.01 45.60 45.75 6,447,924 -0.25(-0.55%)
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%)
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.