Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 49.96 50.03 49.18 49.43 345,353 -0.26(-0.51%)
Sep 29, 2016 50.56 50.56 49.57 49.69 130,030 -1.00(-1.97%)
Sep 28, 2016 50.85 51.01 50.19 50.69 153,519 -0.25(-0.49%)
Sep 27, 2016 51.19 51.53 50.77 50.93 170,815 -0.26(-0.50%)
Sep 26, 2016 51.20 51.56 50.89 51.19 147,153 -0.04(-0.08%)
Sep 23, 2016 51.89 51.98 51.19 51.23 138,112 -0.72(-1.38%)
Sep 22, 2016 51.28 52.05 50.92 51.95 299,468 +1.03(+2.03%)
Sep 21, 2016 49.32 50.93 49.32 50.92 175,892 +1.56(+3.16%)
Sep 20, 2016 49.88 50.09 49.34 49.36 152,479 -0.14(-0.29%)
Sep 19, 2016 49.04 49.53 48.86 49.50 185,419 +0.78(+1.59%)
Sep 16, 2016 48.34 48.82 47.70 48.73 338,020 +0.45(+0.93%)
Sep 15, 2016 47.74 48.29 47.51 48.28 208,104 +0.72(+1.51%)
Sep 14, 2016 47.96 48.20 47.38 47.56 141,441 -0.36(-0.75%)
Sep 13, 2016 48.74 48.80 47.65 47.92 279,146 -0.87(-1.79%)
Sep 12, 2016 48.14 48.90 48.10 48.79 248,552 +0.55(+1.14%)
Sep 09, 2016 50.23 50.41 48.22 48.24 228,421 -2.59(-5.10%)
Sep 08, 2016 50.48 50.98 50.48 50.83 194,646 +0.12(+0.24%)
Sep 07, 2016 50.17 50.80 49.69 50.71 273,593 +0.68(+1.36%)
Sep 06, 2016 49.61 50.30 49.61 50.03 179,967 +0.24(+0.48%)
Sep 02, 2016 49.33 49.79 49.79 49.79 191,785 +0.69(+1.40%)
Sep 01, 2016 48.97 49.39 48.07 49.10 182,264 +0.16(+0.33%)
Aug 31, 2016 49.12 49.37 48.81 48.94 236,685 -0.32(-0.65%)
Aug 30, 2016 49.79 50.02 49.17 49.26 178,468 -0.54(-1.08%)
Aug 29, 2016 49.73 49.97 49.48 49.80 173,037 +0.61(+1.23%)
Aug 26, 2016 49.89 50.37 48.98 49.19 167,944 -0.73(-1.46%)
Aug 25, 2016 49.49 50.07 49.33 49.92 134,063 +0.23(+0.47%)
Aug 24, 2016 49.61 49.76 49.37 49.69 146,594 -0.05(-0.10%)
Aug 23, 2016 49.86 50.25 49.71 49.73 121,863 -0.07(-0.14%)
Aug 22, 2016 49.60 49.99 49.49 49.81 132,569 +0.26(+0.52%)
Aug 19, 2016 49.83 49.89 48.93 49.55 300,904 -0.54(-1.07%)
Aug 18, 2016 48.97 50.10 48.97 50.09 237,196 +1.11(+2.27%)
Aug 17, 2016 48.35 49.17 47.94 48.97 624,457 +0.40(+0.82%)
Aug 16, 2016 49.58 49.58 48.47 48.58 204,503 -0.94(-1.89%)
Aug 15, 2016 50.11 50.44 49.47 49.51 125,958 -0.53(-1.05%)
Aug 12, 2016 50.14 50.63 49.93 50.04 111,832 -0.06(-0.11%)
Aug 11, 2016 50.55 50.55 50.04 50.09 146,929 -0.37(-0.73%)
Aug 10, 2016 50.61 50.61 50.37 50.46 119,966 -0.04(-0.08%)
Aug 09, 2016 50.29 50.66 50.18 50.50 133,301 +0.11(+0.22%)
Aug 08, 2016 50.37 50.80 49.83 50.39 154,713 -0.10(-0.20%)
Aug 05, 2016 50.56 50.85 50.19 50.49 167,065 -0.37(-0.72%)
Aug 04, 2016 50.74 51.23 50.50 50.86 111,335 +0.12(+0.23%)
Aug 03, 2016 51.02 51.02 50.41 50.74 191,742 -0.13(-0.25%)
Aug 02, 2016 51.63 51.63 50.86 50.87 200,420 -0.48(-0.94%)
Aug 01, 2016 51.42 51.57 51.00 51.35 195,006 -0.29(-0.55%)
Jul 29, 2016 51.42 51.83 51.08 51.64 249,786 +0.38(+0.74%)
Jul 28, 2016 50.86 51.42 50.60 51.26 243,669 +0.32(+0.62%)
Jul 27, 2016 51.53 51.66 50.38 50.94 217,997 -0.62(-1.20%)
Jul 26, 2016 51.72 52.00 51.43 51.56 152,713 -0.36(-0.69%)
Jul 25, 2016 52.04 52.22 50.88 51.92 199,515 -0.63(-1.20%)
Jul 22, 2016 51.96 52.95 51.77 52.54 219,174 +0.37(+0.72%)
Jul 21, 2016 51.88 52.25 51.55 52.17 291,569 +0.25(+0.47%)
Jul 20, 2016 52.36 52.36 51.80 51.92 176,305 -0.35(-0.67%)
Jul 19, 2016 52.44 52.53 52.16 52.27 122,890 -0.15(-0.29%)
Jul 18, 2016 52.70 52.81 52.27 52.43 101,334 -0.12(-0.23%)
Jul 15, 2016 52.19 52.95 52.19 52.54 174,883 +0.14(+0.27%)
Jul 14, 2016 52.39 52.67 52.33 52.40 121,169 -0.26(-0.50%)
Jul 13, 2016 52.86 53.05 52.58 52.66 200,975 +0.19(+0.36%)
Jul 12, 2016 52.14 52.93 50.08 52.47 246,619 +0.08(+0.15%)
Jul 11, 2016 52.32 52.43 51.57 52.39 223,404 -0.06(-0.11%)
Jul 08, 2016 51.82 52.52 51.97 52.45 236,319 +0.48(+0.92%)
Jul 07, 2016 52.62 52.62 51.95 51.97 221,747 -0.89(-1.68%)
Jul 06, 2016 52.64 53.04 52.37 52.86 194,493 +0.00(+0.00%)
Jul 05, 2016 52.45 52.98 52.35 52.86 189,360 +0.69(+1.33%)
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.