Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 46.17 47.30 45.80 47.00 7,940,237 +1.29(+2.82%)
Sep 29, 2016 43.41 46.80 43.41 45.72 10,603,219 +2.03(+4.63%)
Sep 28, 2016 41.37 43.81 40.68 43.69 7,481,279 +2.66(+6.47%)
Sep 27, 2016 41.28 41.42 40.61 41.03 4,373,864 -0.72(-1.72%)
Sep 26, 2016 41.31 42.27 41.21 41.75 5,996,194 +0.63(+1.53%)
Sep 23, 2016 41.52 42.23 40.77 41.12 5,341,436 -0.76(-1.82%)
Sep 22, 2016 41.94 42.59 41.70 41.88 6,167,381 +0.68(+1.66%)
Sep 21, 2016 40.61 41.21 40.15 41.20 7,365,349 +1.17(+2.91%)
Sep 20, 2016 40.31 40.70 39.77 40.03 5,882,286 -0.25(-0.63%)
Sep 19, 2016 41.20 41.44 40.28 40.29 4,166,744 -0.46(-1.12%)
Sep 16, 2016 40.14 41.02 40.03 40.74 6,295,681 -0.15(-0.36%)
Sep 15, 2016 41.12 41.44 40.62 40.89 6,405,777 -0.01(-0.02%)
Sep 14, 2016 41.52 41.87 40.61 40.90 6,516,727 -0.75(-1.80%)
Sep 13, 2016 42.68 42.74 41.17 41.65 7,360,033 -1.84(-4.23%)
Sep 12, 2016 43.23 44.09 42.79 43.49 5,886,365 -0.03(-0.08%)
Sep 09, 2016 45.14 45.36 43.49 43.53 5,946,721 -2.29(-5.00%)
Sep 08, 2016 44.81 46.00 44.54 45.82 5,954,631 +1.52(+3.42%)
Sep 07, 2016 44.96 45.04 43.78 44.30 8,324,453 -0.37(-0.82%)
Sep 06, 2016 44.84 45.09 42.61 44.67 12,794,112 -1.61(-3.49%)
Sep 02, 2016 47.01 46.28 46.28 46.28 4,492,196 -0.20(-0.43%)
Sep 01, 2016 46.87 47.27 46.00 46.48 4,331,440 -0.86(-1.82%)
Aug 31, 2016 48.44 48.85 47.09 47.35 4,077,559 -1.55(-3.17%)
Aug 30, 2016 49.50 50.24 48.71 48.90 2,184,427 -0.30(-0.60%)
Aug 29, 2016 49.22 49.33 48.71 49.19 2,665,244 -0.22(-0.44%)
Aug 26, 2016 49.68 50.48 48.97 49.41 3,000,720 -0.12(-0.25%)
Aug 25, 2016 49.10 50.01 48.72 49.53 3,973,163 +0.40(+0.82%)
Aug 24, 2016 48.90 49.63 48.69 49.13 3,772,288 -0.06(-0.12%)
Aug 23, 2016 48.78 49.56 48.78 49.19 2,625,443 +0.19(+0.39%)
Aug 22, 2016 49.05 49.46 48.20 49.00 5,159,166 -0.90(-1.80%)
Aug 19, 2016 49.94 50.19 49.28 49.90 3,311,542 -0.34(-0.68%)
Aug 18, 2016 49.65 50.47 49.59 50.24 3,807,725 +0.80(+1.62%)
Aug 17, 2016 49.33 49.61 48.61 49.44 2,992,857 +0.03(+0.05%)
Aug 16, 2016 49.23 49.65 48.44 49.41 3,528,160 +0.02(+0.04%)
Aug 15, 2016 49.53 50.08 49.12 49.40 5,130,716 +0.32(+0.66%)
Aug 12, 2016 49.53 49.68 48.70 49.07 3,750,563 -0.23(-0.46%)
Aug 11, 2016 48.16 49.94 47.93 49.30 4,543,068 +1.59(+3.33%)
Aug 10, 2016 48.42 48.86 47.56 47.71 3,949,543 -0.61(-1.26%)
Aug 09, 2016 48.91 48.98 47.80 48.32 3,055,785 -0.44(-0.89%)
Aug 08, 2016 48.34 49.23 48.20 48.76 4,123,270 +1.12(+2.34%)
Aug 05, 2016 47.08 47.75 46.72 47.64 3,990,632 +0.67(+1.43%)
Aug 04, 2016 46.46 48.08 46.31 46.97 6,135,618 +0.42(+0.90%)
Aug 03, 2016 45.11 46.85 45.02 46.55 7,084,214 +1.43(+3.17%)
Aug 02, 2016 44.89 45.31 43.87 45.12 5,428,367 +0.45(+1.02%)
Aug 01, 2016 45.92 45.98 44.48 44.67 6,448,811 -2.11(-4.51%)
Jul 29, 2016 44.83 46.93 44.83 46.78 4,699,909 +1.29(+2.84%)
Jul 28, 2016 44.90 46.21 44.71 45.49 6,087,720 +0.50(+1.10%)
Jul 27, 2016 45.34 46.79 44.08 44.99 10,742,980 -1.81(-3.87%)
Jul 26, 2016 45.74 46.83 45.48 46.81 4,345,583 +0.76(+1.65%)
Jul 25, 2016 46.65 46.89 45.65 46.05 4,701,523 -1.14(-2.42%)
Jul 22, 2016 48.18 48.33 46.79 47.19 3,180,719 -0.69(-1.44%)
Jul 21, 2016 49.07 49.64 47.71 47.88 2,254,350 -1.26(-2.57%)
Jul 20, 2016 48.66 49.42 47.71 49.14 3,636,790 +0.22(+0.45%)
Jul 19, 2016 49.79 50.12 48.69 48.92 2,643,796 -1.30(-2.59%)
Jul 18, 2016 49.46 50.27 49.05 50.22 3,214,392 +0.58(+1.18%)
Jul 15, 2016 50.64 50.89 49.42 49.64 3,909,988 -0.94(-1.86%)
Jul 14, 2016 51.52 51.82 50.55 50.58 3,256,597 -0.01(-0.02%)
Jul 13, 2016 52.31 52.42 50.10 50.59 4,610,271 -1.84(-3.51%)
Jul 12, 2016 49.91 52.46 49.77 52.43 5,231,643 +3.54(+7.24%)
Jul 11, 2016 49.90 50.06 48.82 48.89 2,680,251 -0.65(-1.30%)
Jul 08, 2016 50.29 49.25 48.63 49.53 3,737,872 +0.29(+0.58%)
Jul 07, 2016 50.34 51.17 48.70 49.25 4,837,650 -0.35(-0.70%)
Jul 06, 2016 49.30 49.67 48.71 49.60 3,515,297 -0.07(-0.14%)
Jul 05, 2016 51.14 51.69 48.99 49.67 4,689,701 -2.78(-5.30%)
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.